AUCMA Co.,Ltd. (SHA:600336)
China
· Delayed Price · Currency is CNY 7.40
-0.07 (-0.94%)
Mar 9, 2026, 3:00 PM CST
AUCMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7.31 | 7.55 | 7.28 | 7.36 | - | -1.47% | 8,700,500 |
| Mar 6, 2026 | 7.32 | 7.47 | 7.30 | 7.47 | 7.47 | 1.08% | 6,267,000 |
| Mar 5, 2026 | 7.38 | 7.44 | 7.33 | 7.39 | 7.39 | 1.79% | 7,715,914 |
| Mar 4, 2026 | 7.25 | 7.37 | 7.23 | 7.26 | 7.26 | -1.22% | 8,050,220 |
| Mar 3, 2026 | 7.44 | 7.59 | 7.34 | 7.35 | 7.35 | -1.61% | 10,690,672 |
| Mar 2, 2026 | 7.66 | 7.67 | 7.39 | 7.47 | 7.47 | -3.86% | 20,352,550 |
| Feb 27, 2026 | 7.88 | 8.16 | 7.73 | 7.77 | 7.77 | -1.15% | 24,385,600 |
| Feb 26, 2026 | 7.98 | 8.06 | 7.84 | 7.86 | 7.86 | -1.50% | 11,539,190 |
| Feb 25, 2026 | 7.95 | 8.03 | 7.94 | 7.98 | 7.98 | 0.25% | 8,245,200 |
| Feb 24, 2026 | 7.75 | 8.14 | 7.75 | 7.96 | 7.96 | 3.65% | 17,352,850 |
| Feb 13, 2026 | 7.82 | 7.90 | 7.68 | 7.68 | 7.68 | -1.66% | 8,451,014 |
| Feb 12, 2026 | 7.94 | 7.97 | 7.79 | 7.81 | 7.81 | -2.13% | 9,140,754 |
| Feb 11, 2026 | 7.97 | 8.19 | 7.90 | 7.98 | 7.98 | 0.63% | 11,050,990 |
| Feb 10, 2026 | 7.93 | 7.98 | 7.85 | 7.93 | 7.93 | 0.13% | 7,909,801 |
| Feb 9, 2026 | 7.84 | 7.99 | 7.80 | 7.92 | 7.92 | 1.67% | 8,569,343 |
| Feb 6, 2026 | 7.85 | 7.91 | 7.78 | 7.79 | 7.79 | -1.27% | 9,260,428 |
| Feb 5, 2026 | 7.84 | 7.94 | 7.80 | 7.89 | 7.89 | 0.38% | 8,669,700 |
| Feb 4, 2026 | 7.79 | 7.90 | 7.78 | 7.86 | 7.86 | - | 8,438,900 |
| Feb 3, 2026 | 7.92 | 7.97 | 7.70 | 7.86 | 7.86 | -0.25% | 13,538,510 |
| Feb 2, 2026 | 7.78 | 8.28 | 7.75 | 7.88 | 7.88 | 1.42% | 25,196,080 |
| Jan 30, 2026 | 7.53 | 7.86 | 7.50 | 7.77 | 7.77 | 2.37% | 20,095,430 |
| Jan 29, 2026 | 7.63 | 7.67 | 7.49 | 7.59 | 7.59 | -0.52% | 13,893,950 |
| Jan 28, 2026 | 7.75 | 7.83 | 7.59 | 7.63 | 7.63 | -2.43% | 17,663,900 |
| Jan 27, 2026 | 8.10 | 8.12 | 7.67 | 7.82 | 7.82 | -4.52% | 31,139,780 |
| Jan 26, 2026 | 8.54 | 8.61 | 8.09 | 8.19 | 8.19 | -7.25% | 37,976,600 |
| Jan 23, 2026 | 8.65 | 9.08 | 8.57 | 8.83 | 8.83 | 2.20% | 44,071,061 |
| Jan 22, 2026 | 8.06 | 8.77 | 8.01 | 8.64 | 8.64 | 7.46% | 52,928,820 |
| Jan 21, 2026 | 7.94 | 8.09 | 7.84 | 8.04 | 8.04 | 1.13% | 11,415,770 |
| Jan 20, 2026 | 8.07 | 8.10 | 7.89 | 7.95 | 7.95 | -1.36% | 12,667,699 |
| Jan 19, 2026 | 7.88 | 8.12 | 7.76 | 8.06 | 8.06 | 2.68% | 15,184,642 |
| Jan 16, 2026 | 7.85 | 7.94 | 7.79 | 7.85 | 7.85 | -0.13% | 13,288,203 |
| Jan 15, 2026 | 7.96 | 8.01 | 7.80 | 7.86 | 7.86 | -2.00% | 21,615,940 |
| Jan 14, 2026 | 7.98 | 8.12 | 7.96 | 8.02 | 8.02 | 0.25% | 21,285,740 |
| Jan 13, 2026 | 8.34 | 8.34 | 7.95 | 8.00 | 8.00 | -4.19% | 25,297,310 |
| Jan 12, 2026 | 8.26 | 8.36 | 8.11 | 8.35 | 8.35 | 0.48% | 22,801,460 |
| Jan 9, 2026 | 8.27 | 8.39 | 8.18 | 8.31 | 8.31 | -0.48% | 21,646,070 |
| Jan 8, 2026 | 8.10 | 8.39 | 8.04 | 8.35 | 8.35 | 2.71% | 23,712,638 |
| Jan 7, 2026 | 8.16 | 8.27 | 8.06 | 8.13 | 8.13 | -0.73% | 20,803,605 |
| Jan 6, 2026 | 7.96 | 8.22 | 7.95 | 8.19 | 8.19 | 3.02% | 26,465,450 |
| Jan 5, 2026 | 8.19 | 8.22 | 7.94 | 7.95 | 7.95 | -3.28% | 27,989,100 |
| Dec 31, 2025 | 8.18 | 8.40 | 8.12 | 8.22 | 8.22 | 0.37% | 22,066,370 |
| Dec 30, 2025 | 8.71 | 8.71 | 8.02 | 8.19 | 8.19 | -5.97% | 46,848,420 |
| Dec 29, 2025 | 8.83 | 8.90 | 8.70 | 8.71 | 8.71 | -2.90% | 28,218,230 |
| Dec 26, 2025 | 8.54 | 9.15 | 8.45 | 8.97 | 8.97 | 4.91% | 52,104,940 |
| Dec 25, 2025 | 8.70 | 8.77 | 8.41 | 8.55 | 8.55 | -1.84% | 30,293,810 |
| Dec 24, 2025 | 8.48 | 8.83 | 8.38 | 8.71 | 8.71 | 1.28% | 30,321,030 |
| Dec 23, 2025 | 8.45 | 8.78 | 8.31 | 8.60 | 8.60 | -0.35% | 41,842,060 |
| Dec 22, 2025 | 8.99 | 8.99 | 8.60 | 8.63 | 8.63 | -5.79% | 51,957,620 |
| Dec 19, 2025 | 8.95 | 9.24 | 8.58 | 9.16 | 9.16 | 0.66% | 55,113,550 |
| Dec 18, 2025 | 9.43 | 9.45 | 8.89 | 9.10 | 9.10 | -4.71% | 71,087,240 |
| Dec 17, 2025 | 8.77 | 9.63 | 8.67 | 9.55 | 9.55 | 8.65% | 79,656,470 |
| Dec 16, 2025 | 8.44 | 9.06 | 8.44 | 8.79 | 8.79 | 3.66% | 62,835,305 |
| Dec 15, 2025 | 8.27 | 8.68 | 8.25 | 8.48 | 8.48 | 0.71% | 36,267,524 |
| Dec 12, 2025 | 8.12 | 8.58 | 8.10 | 8.42 | 8.42 | 3.69% | 47,750,180 |
| Dec 11, 2025 | 8.27 | 8.78 | 8.12 | 8.12 | 8.12 | -1.81% | 58,340,890 |
| Dec 10, 2025 | 8.10 | 8.33 | 8.01 | 8.27 | 8.27 | 1.10% | 26,232,015 |
| Dec 9, 2025 | 7.87 | 8.39 | 7.83 | 8.18 | 8.18 | 3.02% | 41,769,220 |
| Dec 8, 2025 | 7.91 | 8.08 | 7.88 | 7.94 | 7.94 | 0.51% | 23,879,260 |
| Dec 5, 2025 | 7.85 | 7.96 | 7.72 | 7.90 | 7.90 | 0.51% | 22,809,910 |
| Dec 4, 2025 | 8.12 | 8.18 | 7.86 | 7.86 | 7.86 | -3.20% | 28,182,600 |
| Dec 3, 2025 | 8.00 | 8.30 | 7.79 | 8.12 | 8.12 | 1.63% | 38,888,440 |
| Dec 2, 2025 | 7.99 | 8.08 | 7.88 | 7.99 | 7.99 | -0.75% | 23,962,520 |
| Dec 1, 2025 | 7.77 | 8.17 | 7.60 | 8.05 | 8.05 | 4.01% | 40,677,070 |
| Nov 28, 2025 | 7.85 | 7.86 | 7.55 | 7.74 | 7.74 | -2.15% | 30,151,500 |
| Nov 27, 2025 | 7.80 | 8.05 | 7.75 | 7.91 | 7.91 | 2.99% | 48,449,090 |
| Nov 26, 2025 | 7.76 | 7.92 | 7.65 | 7.68 | 7.68 | -1.66% | 20,932,100 |
| Nov 25, 2025 | 7.78 | 7.86 | 7.73 | 7.81 | 7.81 | - | 24,310,100 |
| Nov 24, 2025 | 7.51 | 7.91 | 7.51 | 7.81 | 7.81 | 5.11% | 37,386,210 |
| Nov 21, 2025 | 7.42 | 7.63 | 7.36 | 7.43 | 7.43 | -1.33% | 21,314,560 |
| Nov 20, 2025 | 7.78 | 7.78 | 7.47 | 7.53 | 7.53 | -2.08% | 17,096,702 |
| Nov 19, 2025 | 7.78 | 7.82 | 7.48 | 7.69 | 7.69 | -1.03% | 26,260,200 |
| Nov 18, 2025 | 7.71 | 7.94 | 7.65 | 7.77 | 7.77 | -0.51% | 30,382,370 |
| Nov 17, 2025 | 7.65 | 7.93 | 7.55 | 7.81 | 7.81 | 1.43% | 44,876,080 |
| Nov 14, 2025 | 7.27 | 7.98 | 7.23 | 7.70 | 7.70 | 5.62% | 66,855,780 |
| Nov 13, 2025 | 7.25 | 7.31 | 7.14 | 7.29 | 7.29 | 0.14% | 19,228,700 |
| Nov 12, 2025 | 7.18 | 7.34 | 7.11 | 7.28 | 7.27 | 1.53% | 25,369,230 |
| Nov 11, 2025 | 7.15 | 7.26 | 7.11 | 7.17 | 7.16 | 0.70% | 14,309,870 |
| Nov 10, 2025 | 7.11 | 7.18 | 7.05 | 7.12 | 7.11 | - | 15,392,060 |
| Nov 7, 2025 | 7.25 | 7.33 | 7.09 | 7.12 | 7.11 | -1.11% | 19,786,900 |
| Nov 6, 2025 | 7.35 | 7.36 | 7.17 | 7.20 | 7.19 | -1.64% | 15,780,090 |
| Nov 5, 2025 | 7.26 | 7.41 | 7.21 | 7.32 | 7.31 | 0.41% | 16,778,190 |
| Nov 4, 2025 | 7.29 | 7.31 | 7.20 | 7.29 | 7.28 | -0.14% | 14,675,040 |
| Nov 3, 2025 | 7.08 | 7.34 | 7.08 | 7.30 | 7.29 | 3.11% | 24,129,380 |
| Oct 31, 2025 | 7.20 | 7.20 | 7.05 | 7.08 | 7.07 | -0.98% | 20,597,820 |
| Oct 30, 2025 | 7.37 | 7.38 | 7.13 | 7.15 | 7.14 | -2.99% | 26,607,620 |
| Oct 29, 2025 | 7.27 | 7.43 | 7.14 | 7.37 | 7.36 | -0.14% | 27,558,200 |
| Oct 28, 2025 | 7.36 | 7.49 | 7.33 | 7.38 | 7.37 | - | 21,190,900 |
| Oct 27, 2025 | 7.37 | 7.46 | 7.27 | 7.38 | 7.37 | 0.14% | 27,921,240 |
| Oct 24, 2025 | 7.34 | 7.51 | 7.32 | 7.37 | 7.36 | 0.41% | 28,628,470 |
| Oct 23, 2025 | 7.31 | 7.36 | 7.21 | 7.34 | 7.33 | 0.41% | 25,679,640 |
| Oct 22, 2025 | 7.04 | 7.43 | 7.03 | 7.31 | 7.30 | 3.25% | 43,073,480 |
| Oct 21, 2025 | 7.00 | 7.10 | 6.96 | 7.08 | 7.07 | 1.14% | 13,570,600 |
| Oct 20, 2025 | 6.87 | 7.01 | 6.83 | 7.00 | 6.99 | 2.79% | 13,517,430 |
| Oct 17, 2025 | 6.91 | 6.94 | 6.80 | 6.81 | 6.80 | -1.59% | 13,147,130 |
| Oct 16, 2025 | 7.07 | 7.13 | 6.87 | 6.92 | 6.91 | -2.12% | 16,152,400 |
| Oct 15, 2025 | 7.02 | 7.08 | 6.94 | 7.07 | 7.06 | 0.57% | 12,154,310 |
| Oct 14, 2025 | 7.13 | 7.19 | 6.99 | 7.03 | 7.02 | -0.71% | 18,318,800 |
| Oct 13, 2025 | 6.79 | 7.09 | 6.74 | 7.08 | 7.07 | 1.00% | 24,414,800 |
| Oct 10, 2025 | 6.94 | 7.10 | 6.89 | 7.01 | 7.00 | 0.72% | 18,825,400 |
| Oct 9, 2025 | 6.93 | 6.97 | 6.83 | 6.96 | 6.95 | 1.16% | 15,056,000 |