Zhuzhou Kibing Group Co.,Ltd (SHA:601636)
China · Delayed Price · Currency is CNY 5.79
+0.01 (0.17%)
Sep 9, 2026, 3:00 PM CST
SHA:601636 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 5.80 | 5.93 | 5.77 | 5.79 | 5.79 | 0.17% | 56,370,472 |
| Sep 8, 2026 | 5.89 | 5.95 | 5.75 | 5.78 | 5.78 | -2.20% | 58,482,054 |
| Sep 7, 2026 | 5.82 | 5.99 | 5.77 | 5.91 | 5.91 | 1.72% | 59,373,279 |
| Sep 4, 2026 | 5.89 | 6.08 | 5.77 | 5.81 | 5.81 | -0.34% | 111,454,046 |
| Sep 3, 2026 | 5.79 | 6.05 | 5.72 | 5.83 | 5.83 | 0.17% | 80,868,444 |
| Sep 2, 2026 | 5.62 | 5.90 | 5.48 | 5.82 | 5.82 | 2.65% | 85,236,810 |
| Sep 1, 2026 | 5.77 | 5.81 | 5.65 | 5.67 | 5.67 | -1.56% | 45,276,098 |
| Aug 31, 2026 | 5.85 | 5.93 | 5.69 | 5.76 | 5.76 | -2.04% | 52,793,334 |
| Aug 28, 2026 | 5.85 | 5.95 | 5.80 | 5.88 | 5.88 | 0.51% | 45,209,628 |
| Aug 27, 2026 | 5.78 | 5.86 | 5.74 | 5.85 | 5.85 | 1.04% | 32,648,245 |
| Aug 26, 2026 | 5.75 | 5.82 | 5.72 | 5.79 | 5.79 | 0.70% | 29,064,600 |
| Aug 25, 2026 | 5.68 | 5.78 | 5.63 | 5.75 | 5.75 | 0.35% | 32,765,810 |
| Aug 24, 2026 | 5.91 | 5.94 | 5.65 | 5.73 | 5.73 | -3.54% | 58,412,309 |
| Aug 21, 2026 | 5.89 | 6.02 | 5.78 | 5.94 | 5.94 | 0.17% | 49,701,398 |
| Aug 20, 2026 | 5.92 | 5.98 | 5.87 | 5.93 | 5.93 | 0.85% | 42,952,799 |
| 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 |