SHA:601336 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	58.66	59.88	58.29	59.43	59.43	1.09%	22,758,220
Aug 21, 2026	58.36	59.09	57.96	58.79	58.79	1.22%	18,712,760
Aug 20, 2026	57.47	58.20	57.45	58.08	58.08	0.73%	10,526,900
Aug 19, 2026	57.75	58.24	57.36	57.66	57.66	-0.48%	14,770,760
Aug 18, 2026	58.21	58.48	57.38	57.94	57.94	-1.04%	11,119,782
Aug 17, 2026	57.62	58.58	57.37	58.55	58.55	1.33%	11,281,390
Aug 14, 2026	58.32	58.36	57.61	57.78	57.78	-1.21%	14,054,087
Aug 13, 2026	58.72	59.04	58.41	58.49	58.49	-0.58%	13,389,370
Aug 12, 2026	58.31	58.95	58.01	58.83	58.83	0.81%	11,695,885
Aug 11, 2026	59.86	60.06	58.31	58.36	58.36	-2.83%	24,455,754
Aug 10, 2026	60.30	60.76	59.86	60.06	60.06	-0.99%	15,134,712
Aug 7, 2026	60.30	60.76	59.89	60.66	60.66	0.48%	17,027,250
Aug 6, 2026	63.00	63.18	61.88	62.43	60.37	-1.39%	21,532,359
Aug 5, 2026	62.15	63.34	61.60	63.31	61.22	1.64%	24,477,937
Aug 4, 2026	62.85	62.90	62.20	62.29	60.23	-0.92%	15,638,538
Aug 3, 2026	63.24	63.30	62.35	62.87	60.80	-0.43%	16,585,601
Jul 31, 2026	62.12	63.72	62.12	63.14	61.06	0.69%	22,658,813
Jul 30, 2026	62.50	63.22	61.82	62.71	60.64	-0.43%	22,293,183
Jul 29, 2026	62.83	63.32	62.41	62.98	60.90	0.32%	15,982,994
Jul 28, 2026	62.91	63.38	62.35	62.78	60.71	-0.82%	13,183,432
Jul 27, 2026	62.98	63.32	62.00	63.30	61.21	0.29%	18,363,024
Jul 24, 2026	65.31	65.59	62.62	63.12	61.04	-3.96%	27,336,196
Jul 23, 2026	65.04	66.10	64.51	65.72	63.55	0.60%	23,061,560
Jul 22, 2026	64.01	65.88	63.23	65.33	63.17	1.07%	30,952,461
Jul 21, 2026	64.89	65.89	63.66	64.64	62.51	-0.31%	29,051,421
Jul 20, 2026	63.00	65.45	62.99	64.84	62.70	3.25%	36,171,249
Jul 17, 2026	63.89	64.78	62.61	62.80	60.73	-2.41%	25,110,709
Jul 16, 2026	64.88	65.33	63.88	64.35	62.23	-1.83%	22,485,860
Jul 15, 2026	64.00	66.66	63.55	65.55	63.39	1.61%	39,626,126
Jul 14, 2026	63.48	64.97	61.81	64.51	62.38	4.08%	41,989,294
Jul 13, 2026	62.21	62.70	60.87	61.98	59.93	-1.59%	23,073,281
Jul 10, 2026	61.85	63.30	61.40	62.98	60.90	0.74%	25,003,919
Jul 9, 2026	62.41	62.82	60.61	62.52	60.46	-0.87%	30,421,902
Jul 8, 2026	62.86	63.94	62.21	63.07	60.99	-0.38%	21,432,061
Jul 7, 2026	63.58	63.99	62.63	63.31	61.22	-1.81%	23,632,933
Jul 6, 2026	63.52	64.98	62.90	64.48	62.35	1.51%	40,101,269
Jul 3, 2026	64.02	65.27	62.80	63.52	61.42	0.06%	30,499,892
Jul 2, 2026	64.88	65.98	63.31	63.48	61.39	-2.91%	40,621,809
Jul 1, 2026	59.27	65.63	59.01	65.38	63.22	9.59%	67,016,041
Jun 30, 2026	59.77	60.77	58.80	59.66	57.69	-1.37%	26,208,898
Jun 29, 2026	59.90	61.50	58.82	60.49	58.49	1.49%	27,164,229
Jun 26, 2026	62.58	63.85	59.59	59.60	57.63	-6.05%	39,432,692
Jun 25, 2026	60.81	65.28	60.76	63.44	61.35	2.57%	47,334,056
Jun 24, 2026	62.88	62.97	60.51	61.85	59.81	-0.75%	33,510,517
Jun 23, 2026	63.80	64.50	61.62	62.32	60.26	-1.56%	47,936,739
Jun 22, 2026	56.80	63.31	56.35	63.31	61.22	10.01%	68,668,252
Jun 18, 2026	61.60	61.60	57.25	57.55	55.65	-6.80%	47,928,280
Jun 17, 2026	62.40	62.46	61.07	61.75	59.71	-0.37%	24,885,430
Jun 16, 2026	62.60	63.25	61.50	61.98	59.93	-1.93%	25,267,060
Jun 15, 2026	61.86	63.99	61.36	63.20	61.11	2.83%	36,743,510