Zhuzhou Kibing Group Co.,Ltd (SHA:601636)
China · Delayed Price · Currency is CNY 6.95
+0.17 (2.51%)
At close: Jan 23, 2026
SHA:601636 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 6.74 | 7.00 | 6.73 | 6.96 | - | 2.65% | 80,661,860 |
| Jan 22, 2026 | 6.49 | 6.85 | 6.46 | 6.78 | 6.78 | 4.47% | 85,785,500 |
| Jan 21, 2026 | 6.36 | 6.57 | 6.34 | 6.49 | 6.49 | 1.56% | 71,487,630 |
| Jan 20, 2026 | 6.28 | 6.41 | 6.20 | 6.39 | 6.39 | 1.43% | 62,997,449 |
| Jan 19, 2026 | 6.13 | 6.33 | 6.04 | 6.30 | 6.30 | 2.77% | 83,270,910 |
| Jan 16, 2026 | 6.18 | 6.19 | 6.10 | 6.13 | 6.13 | -0.16% | 37,401,370 |
| Jan 15, 2026 | 6.07 | 6.18 | 6.05 | 6.14 | 6.14 | 0.99% | 34,769,500 |
| Jan 14, 2026 | 6.13 | 6.20 | 6.03 | 6.08 | 6.08 | -1.30% | 64,490,690 |
| Jan 13, 2026 | 6.38 | 6.38 | 6.14 | 6.16 | 6.16 | -3.60% | 61,819,960 |
| Jan 12, 2026 | 6.32 | 6.42 | 6.29 | 6.39 | 6.39 | 0.47% | 50,741,310 |
| Jan 9, 2026 | 6.39 | 6.43 | 6.31 | 6.36 | 6.36 | -0.47% | 41,293,536 |
| Jan 8, 2026 | 6.49 | 6.49 | 6.35 | 6.39 | 6.39 | -1.69% | 39,753,730 |
| Jan 7, 2026 | 6.58 | 6.63 | 6.42 | 6.50 | 6.50 | 0.78% | 57,495,870 |
| Jan 6, 2026 | 6.23 | 6.51 | 6.20 | 6.45 | 6.45 | 3.53% | 84,611,530 |
| Jan 5, 2026 | 6.04 | 6.33 | 6.04 | 6.23 | 6.23 | 5.06% | 83,922,020 |
| Dec 31, 2025 | 6.00 | 6.03 | 5.91 | 5.93 | 5.93 | -0.84% | 24,739,541 |
| Dec 30, 2025 | 6.02 | 6.07 | 5.93 | 5.98 | 5.98 | -1.32% | 43,323,400 |
| Dec 29, 2025 | 6.13 | 6.17 | 6.02 | 6.06 | 6.06 | -0.66% | 33,442,690 |
| Dec 26, 2025 | 6.06 | 6.20 | 6.05 | 6.10 | 6.10 | 0.49% | 36,163,900 |
| Dec 25, 2025 | 5.97 | 6.13 | 5.88 | 6.07 | 6.07 | 1.34% | 55,095,631 |
| Dec 24, 2025 | 5.88 | 6.02 | 5.85 | 5.99 | 5.99 | 1.87% | 48,226,220 |
| Dec 23, 2025 | 5.86 | 5.99 | 5.83 | 5.88 | 5.88 | 0.51% | 34,482,470 |
| Dec 22, 2025 | 5.92 | 5.93 | 5.85 | 5.85 | 5.85 | -1.18% | 29,355,380 |
| Dec 19, 2025 | 5.96 | 5.99 | 5.90 | 5.92 | 5.92 | -0.50% | 37,671,110 |
| Dec 18, 2025 | 5.91 | 6.03 | 5.88 | 5.95 | 5.95 | 0.17% | 25,318,070 |
| Dec 17, 2025 | 5.97 | 6.05 | 5.85 | 5.94 | 5.94 | - | 32,449,900 |
| Dec 16, 2025 | 6.16 | 6.17 | 5.91 | 5.94 | 5.94 | -3.57% | 45,884,797 |
| Dec 15, 2025 | 6.10 | 6.26 | 6.02 | 6.16 | 6.16 | 0.98% | 68,821,870 |
| Dec 12, 2025 | 6.00 | 6.22 | 6.00 | 6.10 | 6.10 | 1.33% | 122,483,900 |
| Dec 11, 2025 | 6.02 | 6.12 | 5.91 | 6.02 | 6.02 | 0.33% | 42,073,910 |
| Dec 10, 2025 | 6.03 | 6.04 | 5.91 | 6.00 | 6.00 | -0.50% | 43,806,740 |
| Dec 9, 2025 | 6.10 | 6.16 | 6.00 | 6.03 | 6.03 | -1.15% | 33,401,590 |
| Dec 8, 2025 | 6.26 | 6.28 | 6.10 | 6.10 | 6.10 | -2.24% | 43,876,860 |
| Dec 5, 2025 | 6.21 | 6.26 | 6.16 | 6.24 | 6.24 | 0.16% | 28,755,360 |
| Dec 4, 2025 | 6.18 | 6.25 | 6.12 | 6.23 | 6.23 | 0.81% | 26,318,370 |
| Dec 3, 2025 | 6.21 | 6.28 | 6.17 | 6.18 | 6.18 | -0.48% | 26,434,380 |
| Dec 2, 2025 | 6.21 | 6.25 | 6.05 | 6.21 | 6.21 | - | 41,522,513 |
| Dec 1, 2025 | 6.12 | 6.26 | 6.08 | 6.21 | 6.21 | 1.80% | 51,270,610 |
| Nov 28, 2025 | 5.90 | 6.23 | 5.90 | 6.10 | 6.10 | 2.18% | 77,398,340 |
| Nov 27, 2025 | 5.76 | 5.99 | 5.68 | 5.97 | 5.97 | 3.47% | 73,437,630 |
| Nov 26, 2025 | 5.76 | 5.81 | 5.72 | 5.77 | 5.77 | -0.35% | 37,088,690 |
| Nov 25, 2025 | 5.76 | 5.83 | 5.73 | 5.79 | 5.79 | 1.05% | 41,712,740 |
| Nov 24, 2025 | 5.91 | 5.92 | 5.71 | 5.73 | 5.73 | -2.39% | 69,274,590 |
| Nov 21, 2025 | 6.14 | 6.17 | 5.85 | 5.87 | 5.87 | -4.86% | 47,558,050 |
| Nov 20, 2025 | 6.18 | 6.27 | 6.13 | 6.17 | 6.17 | - | 23,146,010 |
| Nov 19, 2025 | 6.26 | 6.33 | 6.14 | 6.17 | 6.17 | -1.44% | 29,438,310 |
| Nov 18, 2025 | 6.49 | 6.49 | 6.24 | 6.26 | 6.26 | -3.69% | 41,094,690 |
| Nov 17, 2025 | 6.60 | 6.60 | 6.43 | 6.50 | 6.50 | -1.22% | 27,474,640 |
| Nov 14, 2025 | 6.56 | 6.69 | 6.53 | 6.58 | 6.58 | 0.30% | 26,794,370 |
| Nov 13, 2025 | 6.55 | 6.65 | 6.50 | 6.56 | 6.56 | 0.15% | 33,080,420 |