SHA:601336 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	61.60	61.60	57.25	57.55	57.55	-6.80%	47,928,280
Jun 17, 2026	62.40	62.46	61.07	61.75	61.75	-0.37%	24,885,432
Jun 16, 2026	62.60	63.25	61.50	61.98	61.98	-1.93%	25,267,060
Jun 15, 2026	61.86	63.99	61.36	63.20	63.20	2.83%	36,743,510
Jun 12, 2026	58.62	61.80	58.00	61.46	61.46	3.78%	40,444,010
Jun 11, 2026	58.21	60.49	58.21	59.22	59.22	2.05%	34,445,070
Jun 10, 2026	55.70	58.30	55.41	58.03	58.03	3.87%	34,016,320
Jun 9, 2026	55.29	56.08	55.01	55.87	55.87	0.79%	16,294,145
Jun 8, 2026	56.90	57.75	55.22	55.43	55.43	-1.63%	22,790,168
Jun 5, 2026	56.24	58.77	56.15	56.35	56.35	0.57%	31,945,180
Jun 4, 2026	57.20	57.66	55.82	56.03	56.03	-2.71%	21,283,150
Jun 3, 2026	57.78	58.20	56.53	57.59	57.59	-0.21%	21,530,900
Jun 2, 2026	58.76	58.80	57.20	57.71	57.71	-1.77%	24,977,370
Jun 1, 2026	59.31	59.65	58.22	58.75	58.75	-1.59%	21,520,130
May 29, 2026	58.38	60.78	58.32	59.70	59.70	2.24%	32,849,840
May 28, 2026	59.58	59.58	57.52	58.39	58.39	-0.56%	17,891,720
May 27, 2026	59.58	60.23	58.04	58.72	58.72	-2.39%	22,835,500
May 26, 2026	59.50	61.70	59.00	60.16	60.16	1.28%	32,565,950
May 25, 2026	58.51	59.99	58.40	59.40	59.40	1.52%	16,746,010
May 22, 2026	59.30	59.60	58.30	58.51	58.51	-1.15%	17,367,040
May 21, 2026	59.99	61.77	59.12	59.19	59.19	-0.79%	23,381,760
May 20, 2026	60.07	60.32	59.06	59.66	59.66	-1.27%	13,128,280
May 19, 2026	60.30	60.98	59.86	60.43	60.43	0.52%	14,792,050
May 18, 2026	60.80	60.80	59.70	60.12	60.12	-1.80%	14,786,710
May 15, 2026	62.40	62.67	60.80	61.22	61.22	-1.86%	17,499,150
May 14, 2026	63.88	64.19	62.31	62.38	62.38	-2.61%	20,619,180
May 13, 2026	64.98	65.18	63.20	64.05	64.05	-1.85%	26,340,770
May 12, 2026	65.62	66.25	64.90	65.26	65.26	-0.91%	18,858,980
May 11, 2026	64.51	66.57	64.11	65.86	65.86	1.32%	33,326,060
May 8, 2026	65.06	65.20	64.20	65.00	65.00	-0.60%	16,283,100
May 7, 2026	65.10	66.34	64.98	65.39	65.39	1.10%	26,714,810
May 6, 2026	64.40	65.33	63.55	64.68	64.68	0.43%	24,924,370
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%	18,985,660
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