AUCMA Co.,Ltd. (600336.SS) SHH
8.18
+0.74(+9.95%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
8.18
+0.74(+9.95%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 7.44 | 8.18 | 8.18 | 8.18 | 7.43 | 52.43M |
| March 12, 2026 | 7.39 | 7.44 | 7.44 | 7.48 | 7.36 | 5.3M |
| March 11, 2026 | 7.48 | 7.43 | 7.43 | 7.52 | 7.4 | 5.78M |
| March 10, 2026 | 7.45 | 7.43 | 7.43 | 7.5 | 7.39 | 3.64M |
| March 09, 2026 | 7.31 | 7.4 | 7.4 | 7.55 | 7.28 | 9.36M |
| March 06, 2026 | 7.32 | 7.47 | 7.47 | 7.47 | 7.3 | 6.27M |
| March 05, 2026 | 7.38 | 7.39 | 7.39 | 7.44 | 7.33 | 7.72M |
| March 04, 2026 | 7.25 | 7.25 | 7.25 | 7.37 | 7.23 | 6.06M |
| March 03, 2026 | 7.44 | 7.35 | 7.35 | 7.59 | 7.34 | 10.69M |
| March 02, 2026 | 7.66 | 7.47 | 7.47 | 7.67 | 7.39 | 20.35M |
| February 27, 2026 | 7.88 | 7.77 | 7.77 | 8.16 | 7.73 | 24.39M |
| February 26, 2026 | 7.98 | 7.86 | 7.86 | 8.06 | 7.84 | 11.54M |
| February 25, 2026 | 7.95 | 7.98 | 7.98 | 8.03 | 7.94 | 8.25M |
| February 24, 2026 | 7.75 | 7.96 | 7.96 | 8.14 | 7.75 | 17.35M |
| February 13, 2026 | 7.82 | 7.68 | 0 | 7.9 | 7.68 | 8.45M |
| February 12, 2026 | 7.94 | 7.81 | 0 | 7.97 | 7.79 | 9.14M |
| February 11, 2026 | 7.97 | 7.98 | 0 | 8.19 | 7.9 | 11.05M |
| February 10, 2026 | 7.93 | 7.93 | 0 | 7.98 | 7.85 | 7.91M |
| February 09, 2026 | 7.84 | 7.92 | 0 | 7.99 | 7.8 | 8.57M |
| February 06, 2026 | 7.85 | 7.79 | 0 | 7.91 | 7.78 | 9.26M |
| February 05, 2026 | 7.84 | 7.89 | 0 | 7.94 | 7.8 | 8.67M |
| February 04, 2026 | 7.79 | 7.86 | 0 | 7.9 | 7.78 | 8.44M |
| February 03, 2026 | 7.92 | 7.86 | 0 | 7.97 | 7.7 | 13.54M |
| February 02, 2026 | 7.78 | 7.88 | 0 | 8.28 | 7.75 | 25.2M |
| January 30, 2026 | 7.53 | 7.77 | 0 | 7.86 | 7.5 | 20.1M |
| January 29, 2026 | 7.63 | 7.59 | 0 | 7.67 | 7.49 | 13.89M |
| January 28, 2026 | 7.75 | 7.63 | 0 | 7.83 | 7.59 | 17.66M |
| January 27, 2026 | 8.1 | 7.82 | 0 | 8.12 | 7.67 | 31.14M |
| January 26, 2026 | 8.54 | 8.19 | 0 | 8.61 | 8.09 | 37.98M |
| January 23, 2026 | 8.65 | 8.83 | 0 | 9.08 | 8.57 | 44.07M |
| January 22, 2026 | 8.06 | 8.64 | 0 | 8.77 | 8.01 | 52.93M |
| January 21, 2026 | 7.94 | 8.04 | 0 | 8.09 | 7.84 | 11.42M |
| January 20, 2026 | 8.07 | 7.95 | 0 | 8.1 | 7.89 | 12.67M |
| January 19, 2026 | 7.88 | 8.06 | 0 | 8.12 | 7.76 | 15.18M |
| January 16, 2026 | 7.85 | 7.85 | 0 | 7.94 | 7.79 | 13.29M |
| January 15, 2026 | 7.96 | 7.86 | 0 | 8.01 | 7.8 | 21.62M |
| January 14, 2026 | 7.98 | 8.02 | 0 | 8.12 | 7.96 | 21.29M |
| January 13, 2026 | 8.34 | 8 | 0 | 8.34 | 7.95 | 25.3M |
| January 12, 2026 | 8.26 | 8.35 | 0 | 8.36 | 8.11 | 22.8M |
| January 09, 2026 | 8.27 | 8.31 | 0 | 8.39 | 8.18 | 21.65M |
| January 08, 2026 | 8.1 | 8.35 | 0 | 8.39 | 8.04 | 23.71M |
| January 07, 2026 | 8.16 | 8.13 | 0 | 8.27 | 8.06 | 20.8M |
| January 06, 2026 | 7.96 | 8.19 | 0 | 8.22 | 7.95 | 26.47M |
| January 05, 2026 | 8.19 | 7.95 | 0 | 8.22 | 7.94 | 27.99M |
| December 31, 2025 | 8.18 | 8.22 | 0 | 8.4 | 8.12 | 22.07M |
| December 30, 2025 | 8.71 | 8.19 | 0 | 8.71 | 8.02 | 46.85M |
| December 29, 2025 | 8.83 | 8.71 | 0 | 8.9 | 8.7 | 28.22M |
| December 26, 2025 | 8.54 | 8.97 | 0 | 9.15 | 8.45 | 52.1M |
| December 25, 2025 | 8.7 | 8.55 | 0 | 8.77 | 8.41 | 30.29M |
| December 24, 2025 | 8.48 | 8.71 | 0 | 8.83 | 8.38 | 30.32M |
| December 23, 2025 | 8.45 | 8.6 | 0 | 8.78 | 8.31 | 41.84M |
| December 22, 2025 | 8.99 | 8.63 | 0 | 8.99 | 8.6 | 51.96M |
| December 19, 2025 | 8.95 | 9.16 | 0 | 9.24 | 8.58 | 55.11M |
| December 18, 2025 | 9.43 | 9.1 | 0 | 9.45 | 8.89 | 71.09M |
| December 17, 2025 | 8.77 | 9.55 | 0 | 9.63 | 8.67 | 79.66M |
| December 16, 2025 | 8.44 | 8.79 | 0 | 9.06 | 8.44 | 62.84M |
| December 15, 2025 | 8.27 | 8.48 | 0 | 8.68 | 8.25 | 36.27M |
| December 12, 2025 | 8.12 | 8.42 | 0 | 8.58 | 8.1 | 47.75M |
| December 11, 2025 | 8.27 | 8.12 | 0 | 8.78 | 8.12 | 58.34M |
| December 10, 2025 | 8.1 | 8.27 | 0 | 8.33 | 8.01 | 26.23M |