Zhuzhou Kibing Group Co.,Ltd (SHA:601636)
China · Delayed Price · Currency is CNY 5.88
-0.42 (-6.67%)
Aug 19, 2026, 3:00 PM CST
SHA:601636 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 6.13 | 6.28 | 5.86 | 5.88 | 5.88 | -6.67% | 89,449,970 |
| Aug 18, 2026 | 6.15 | 6.37 | 6.11 | 6.30 | 6.30 | 2.11% | 107,601,514 |
| Aug 17, 2026 | 6.08 | 6.20 | 6.01 | 6.17 | 6.17 | 1.65% | 48,233,647 |
| Aug 14, 2026 | 6.04 | 6.11 | 5.98 | 6.07 | 6.07 | 1.00% | 48,667,348 |
| Aug 13, 2026 | 6.28 | 6.39 | 6.00 | 6.01 | 6.01 | -4.15% | 83,012,200 |
| Aug 12, 2026 | 6.14 | 6.38 | 6.11 | 6.27 | 6.27 | 1.62% | 82,856,156 |
| Aug 11, 2026 | 6.03 | 6.28 | 5.98 | 6.17 | 6.17 | 1.65% | 83,784,812 |
| Aug 10, 2026 | 6.13 | 6.13 | 5.93 | 6.07 | 6.07 | -0.98% | 69,452,838 |
| Aug 7, 2026 | 6.03 | 6.20 | 5.96 | 6.13 | 6.13 | 1.66% | 97,842,821 |
| Aug 6, 2026 | 5.91 | 6.10 | 5.83 | 6.03 | 6.03 | 0.67% | 76,246,380 |
| Aug 5, 2026 | 5.96 | 6.16 | 5.94 | 5.99 | 5.99 | 0.17% | 114,671,000 |
| Aug 4, 2026 | 5.84 | 6.04 | 5.83 | 5.98 | 5.98 | 3.10% | 82,467,770 |
| Aug 3, 2026 | 5.60 | 5.83 | 5.57 | 5.80 | 5.80 | 2.47% | 73,740,430 |
| Jul 31, 2026 | 5.60 | 5.77 | 5.59 | 5.66 | 5.66 | 4.43% | 108,567,131 |
| Jul 30, 2026 | 5.52 | 5.67 | 5.33 | 5.42 | 5.42 | -2.87% | 81,227,588 |
| Jul 29, 2026 | 5.50 | 5.60 | 5.35 | 5.58 | 5.58 | 1.09% | 83,025,344 |
| Jul 28, 2026 | 5.71 | 5.80 | 5.48 | 5.52 | 5.52 | -5.15% | 82,736,800 |
| Jul 27, 2026 | 5.62 | 5.88 | 5.59 | 5.82 | 5.82 | 3.56% | 74,329,630 |
| Jul 24, 2026 | 5.73 | 5.77 | 5.57 | 5.62 | 5.62 | -3.44% | 56,121,814 |
| Jul 23, 2026 | 5.71 | 5.84 | 5.70 | 5.82 | 5.82 | 1.22% | 74,581,660 |
| Jul 22, 2026 | 5.77 | 5.86 | 5.49 | 5.75 | 5.75 | -1.37% | 141,964,061 |
| Jul 21, 2026 | 5.72 | 5.92 | 5.48 | 5.83 | 5.83 | 1.92% | 136,306,748 |
| Jul 20, 2026 | 6.18 | 6.24 | 5.60 | 5.72 | 5.72 | -7.44% | 141,220,401 |
| Jul 17, 2026 | 6.08 | 6.32 | 5.98 | 6.18 | 6.18 | 0.82% | 140,600,639 |
| Jul 16, 2026 | 6.46 | 6.54 | 6.09 | 6.13 | 6.13 | -6.41% | 120,928,345 |
| Jul 15, 2026 | 6.74 | 6.83 | 6.51 | 6.55 | 6.55 | -5.76% | 135,201,397 |
| Jul 14, 2026 | 6.74 | 6.96 | 6.61 | 6.95 | 6.95 | 3.12% | 129,966,175 |
| Jul 13, 2026 | 6.87 | 7.08 | 6.70 | 6.74 | 6.74 | -4.80% | 143,967,516 |
| Jul 10, 2026 | 7.30 | 7.76 | 7.08 | 7.08 | 7.08 | -1.80% | 220,625,639 |
| Jul 9, 2026 | 7.33 | 7.65 | 6.96 | 7.21 | 7.21 | -0.55% | 146,838,852 |
| Jul 8, 2026 | 7.76 | 7.88 | 7.20 | 7.25 | 7.25 | -6.45% | 138,858,600 |
| Jul 7, 2026 | 7.78 | 8.02 | 7.62 | 7.75 | 7.75 | -1.52% | 129,261,865 |
| Jul 6, 2026 | 8.55 | 8.63 | 7.83 | 7.87 | 7.87 | -6.53% | 167,367,900 |
| Jul 3, 2026 | 8.92 | 9.05 | 8.38 | 8.42 | 8.42 | -7.47% | 210,151,202 |
| Jul 2, 2026 | 9.15 | 9.50 | 8.83 | 9.10 | 9.10 | -6.86% | 235,653,917 |
| Jul 1, 2026 | 10.08 | 10.17 | 9.46 | 9.77 | 9.77 | -4.50% | 301,490,915 |
| Jun 30, 2026 | 9.82 | 10.58 | 9.36 | 10.23 | 10.23 | 4.18% | 434,243,400 |
| Jun 29, 2026 | 9.68 | 9.82 | 9.55 | 9.82 | 9.82 | 9.97% | 83,076,900 |
| Jun 26, 2026 | 8.37 | 9.19 | 8.31 | 8.93 | 8.93 | 6.95% | 372,477,700 |
| Jun 25, 2026 | 7.85 | 8.36 | 7.75 | 8.35 | 8.35 | 9.58% | 272,785,600 |
| Jun 24, 2026 | 7.60 | 7.88 | 7.43 | 7.62 | 7.62 | -2.68% | 176,251,500 |
| Jun 23, 2026 | 8.16 | 8.32 | 7.77 | 7.83 | 7.83 | -6.45% | 233,137,152 |
| Jun 22, 2026 | 8.28 | 8.58 | 8.02 | 8.37 | 8.37 | 4.10% | 313,922,904 |
| Jun 18, 2026 | 8.59 | 8.59 | 7.80 | 8.04 | 8.04 | -7.27% | 426,551,600 |
| Jun 17, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 10.03% | 65,025,840 |
| Jun 16, 2026 | 7.27 | 7.88 | 7.19 | 7.88 | 7.88 | 10.06% | 157,426,100 |
| Jun 15, 2026 | 6.55 | 7.16 | 6.53 | 7.16 | 7.16 | 9.98% | 189,998,835 |
| Jun 12, 2026 | 6.71 | 6.87 | 6.33 | 6.51 | 6.51 | -1.81% | 132,854,500 |
| Jun 11, 2026 | 6.46 | 6.80 | 6.36 | 6.63 | 6.63 | 0.45% | 112,248,200 |
| Jun 10, 2026 | 7.08 | 7.22 | 6.52 | 6.60 | 6.60 | -6.78% | 179,021,200 |