SHA:601336 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	64.40	65.33	63.55	64.68	64.68	0.43%	24,924,376
Apr 30, 2026	65.10	67.16	64.15	64.40	64.40	0.47%	32,424,410
Apr 29, 2026	62.38	64.25	62.12	64.10	64.10	2.87%	30,405,830
Apr 28, 2026	62.05	63.32	61.74	62.31	62.31	0.21%	14,958,960
Apr 27, 2026	62.29	63.21	62.02	62.18	62.18	-0.37%	12,286,050
Apr 24, 2026	62.41	62.75	61.23	62.41	62.41	-0.70%	14,705,700
Apr 23, 2026	63.63	64.50	62.39	62.85	62.85	-1.32%	17,581,880
Apr 22, 2026	64.13	65.17	63.31	63.69	63.69	-0.36%	21,265,970
Apr 21, 2026	64.10	64.80	63.40	63.92	63.92	-0.87%	16,005,150
Apr 20, 2026	64.27	64.49	63.50	64.48	64.48	0.33%	18,108,880
Apr 17, 2026	63.26	65.16	62.73	64.27	64.27	0.59%	31,237,510
Apr 16, 2026	61.67	64.13	61.38	63.89	63.89	3.62%	29,435,020
Apr 15, 2026	62.54	62.70	61.40	61.66	61.66	-0.80%	16,896,590
Apr 14, 2026	61.72	62.54	61.35	62.16	62.16	1.39%	18,997,660
Apr 13, 2026	61.20	61.67	60.91	61.31	61.31	-1.59%	15,922,610
Apr 10, 2026	61.61	63.30	61.61	62.30	62.30	1.90%	21,616,060
Apr 9, 2026	62.16	62.35	60.91	61.14	61.14	-3.06%	18,985,668
Apr 8, 2026	60.67	63.55	60.67	63.07	63.07	6.32%	30,268,000
Apr 7, 2026	59.81	60.16	58.95	59.32	59.32	-0.80%	14,840,200
Apr 3, 2026	60.94	60.97	59.75	59.80	59.80	-1.40%	12,091,045
Apr 2, 2026	62.20	62.21	60.32	60.65	60.65	-2.77%	18,600,490
Apr 1, 2026	62.59	63.37	61.89	62.38	62.38	1.38%	16,316,410
Mar 31, 2026	61.82	63.15	61.51	61.53	61.53	-0.65%	16,673,090
Mar 30, 2026	62.81	63.87	61.41	61.93	61.93	-2.20%	23,336,960
Mar 27, 2026	62.53	63.99	62.53	63.32	63.32	-0.67%	16,685,461
Mar 26, 2026	66.21	66.50	63.57	63.75	63.75	-4.28%	22,010,900
Mar 25, 2026	65.70	67.16	65.58	66.60	66.60	1.88%	15,487,310
Mar 24, 2026	66.48	66.55	64.50	65.37	65.37	-0.27%	20,035,070
Mar 23, 2026	67.37	67.90	65.31	65.55	65.55	-4.67%	28,883,950
Mar 20, 2026	70.58	70.76	68.75	68.76	68.76	-2.16%	15,269,599
Mar 19, 2026	71.68	71.88	70.12	70.28	70.28	-3.08%	15,362,971
Mar 18, 2026	72.03	72.75	71.00	72.51	72.51	0.67%	17,676,000
Mar 17, 2026	70.10	73.77	70.10	72.03	72.03	3.08%	27,258,510
Mar 16, 2026	70.80	71.33	69.66	69.88	69.88	-1.30%	16,876,960
Mar 13, 2026	71.69	72.08	70.77	70.80	70.80	-1.56%	10,663,539
Mar 12, 2026	72.00	72.69	71.65	71.92	71.92	-0.39%	9,230,359
Mar 11, 2026	72.23	72.76	71.46	72.20	72.20	-0.06%	15,424,740
Mar 10, 2026	72.09	72.93	71.89	72.24	72.24	0.89%	10,975,490
Mar 9, 2026	71.60	72.48	70.01	71.60	71.60	-2.45%	16,750,280
Mar 6, 2026	72.59	74.30	72.50	73.40	73.40	0.41%	15,493,270
Mar 5, 2026	73.51	74.36	72.68	73.10	73.10	-0.04%	18,842,227
Mar 4, 2026	76.20	76.20	72.11	73.13	73.13	-4.85%	30,409,148
Mar 3, 2026	75.68	78.19	74.97	76.86	76.86	1.52%	30,391,240
Mar 2, 2026	75.00	75.75	73.70	75.71	75.71	0.15%	18,471,600
Feb 27, 2026	74.88	75.86	74.87	75.60	75.60	0.61%	12,874,820
Feb 26, 2026	76.90	77.00	74.76	75.14	75.14	-2.39%	19,593,318
Feb 25, 2026	76.50	77.82	75.71	76.98	76.98	1.02%	17,855,790
Feb 24, 2026	78.00	78.13	75.81	76.20	76.20	-1.93%	16,985,270
Feb 13, 2026	78.56	78.70	77.58	77.70	77.70	-0.89%	10,206,890
Feb 12, 2026	79.50	79.85	78.28	78.40	78.40	-1.47%	14,652,322