Skip to main content
AUCMA Co.,Ltd. (SHA:600336)
China flag China · Delayed Price · Currency is CNY
7.45
+0.32 (4.49%)
Apr 29, 2026, 3:00 PM CST

AUCMA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20267.157.577.117.53-5.61%14,488,169
Apr 28, 20267.267.267.047.137.13-1.79%8,714,887
Apr 27, 20266.947.276.897.267.263.86%12,730,168
Apr 24, 20267.067.066.896.996.99-0.99%9,211,700
Apr 23, 20267.047.307.017.067.060.28%15,634,550
Apr 22, 20267.057.086.987.047.04-0.85%6,585,951
Apr 21, 20267.157.167.037.107.10-0.42%5,945,651
Apr 20, 20267.117.167.067.137.130.28%5,301,457
Apr 17, 20267.107.167.027.117.11-6,034,701
Apr 16, 20267.067.307.067.117.110.99%7,602,904
Apr 15, 20267.157.207.037.047.04-0.98%7,470,600
Apr 14, 20267.157.157.027.117.110.28%5,453,700
Apr 13, 20267.157.177.057.097.09-0.98%5,610,220
Apr 10, 20267.147.337.147.167.160.28%6,327,410
Apr 9, 20267.297.317.117.147.14-10,027,200
Apr 8, 20266.987.176.957.147.143.78%9,950,344
Apr 7, 20266.836.976.806.886.880.73%6,755,772
Apr 3, 20267.007.026.816.836.83-2.43%6,478,801
Apr 2, 20267.177.176.957.007.00-2.23%9,620,100
Apr 1, 20266.927.216.927.167.163.62%11,858,540
Mar 31, 20267.057.156.896.916.91-1.99%10,048,610
Mar 30, 20266.847.126.817.057.052.03%9,716,400
Mar 27, 20266.806.946.766.916.911.17%6,229,100
Mar 26, 20267.027.096.816.836.83-2.71%8,050,700
Mar 25, 20266.957.026.907.027.021.15%9,548,400
Mar 24, 20266.786.966.626.946.945.63%15,400,820
Mar 23, 20267.157.196.566.576.57-9.88%24,489,401
Mar 20, 20267.507.587.297.297.29-2.67%12,923,900
Mar 19, 20267.737.817.467.497.49-4.83%17,491,620
Mar 18, 20267.988.017.777.877.87-0.88%13,740,140
Mar 17, 20268.058.117.907.947.94-0.63%18,130,150
Mar 16, 20268.028.247.967.997.99-2.32%47,924,930
Mar 13, 20267.448.187.438.188.189.95%52,431,200
Mar 12, 20267.397.487.367.447.440.13%5,298,066
Mar 11, 20267.487.527.407.437.43-0.67%5,777,200
Mar 10, 20267.457.507.397.487.481.08%6,481,068
Mar 9, 20267.317.557.287.407.40-0.94%9,546,800
Mar 6, 20267.327.477.307.477.471.08%6,267,000
Mar 5, 20267.387.447.337.397.391.79%7,715,914
Mar 4, 20267.257.377.237.267.26-1.22%8,050,220
Mar 3, 20267.447.597.347.357.35-1.61%10,690,672
Mar 2, 20267.667.677.397.477.47-3.86%20,352,550
Feb 27, 20267.888.167.737.777.77-1.15%24,385,600
Feb 26, 20267.988.067.847.867.86-1.50%11,539,190
Feb 25, 20267.958.037.947.987.980.25%8,245,200
Feb 24, 20267.758.147.757.967.963.65%17,352,850
Feb 13, 20267.827.907.687.687.68-1.66%8,451,014
Feb 12, 20267.947.977.797.817.81-2.13%9,140,754
Feb 11, 20267.978.197.907.987.980.63%11,050,990
Feb 10, 20267.937.987.857.937.930.13%7,909,801
Feb 9, 20267.847.997.807.927.921.67%8,569,343
Feb 6, 20267.857.917.787.797.79-1.27%9,260,428
Feb 5, 20267.847.947.807.897.890.38%8,669,700
Feb 4, 20267.797.907.787.867.86-8,438,900
Feb 3, 20267.927.977.707.867.86-0.25%13,538,510
Feb 2, 20267.788.287.757.887.881.42%25,196,080
Jan 30, 20267.537.867.507.777.772.37%20,095,430
Jan 29, 20267.637.677.497.597.59-0.52%13,893,950
Jan 28, 20267.757.837.597.637.63-2.43%17,663,900
Jan 27, 20268.108.127.677.827.82-4.52%31,139,780
Jan 26, 20268.548.618.098.198.19-7.25%37,976,600
Jan 23, 20268.659.088.578.838.832.20%44,071,061
Jan 22, 20268.068.778.018.648.647.46%52,928,820
Jan 21, 20267.948.097.848.048.041.13%11,415,770
Jan 20, 20268.078.107.897.957.95-1.36%12,667,699
Jan 19, 20267.888.127.768.068.062.68%15,184,642
Jan 16, 20267.857.947.797.857.85-0.13%13,288,203
Jan 15, 20267.968.017.807.867.86-2.00%21,615,940
Jan 14, 20267.988.127.968.028.020.25%21,285,740
Jan 13, 20268.348.347.958.008.00-4.19%25,297,310
Jan 12, 20268.268.368.118.358.350.48%22,801,460
Jan 9, 20268.278.398.188.318.31-0.48%21,646,070
Jan 8, 20268.108.398.048.358.352.71%23,712,638
Jan 7, 20268.168.278.068.138.13-0.73%20,803,605
Jan 6, 20267.968.227.958.198.193.02%26,465,450
Jan 5, 20268.198.227.947.957.95-3.28%27,989,100
Dec 31, 20258.188.408.128.228.220.37%22,066,370
Dec 30, 20258.718.718.028.198.19-5.97%46,848,420
Dec 29, 20258.838.908.708.718.71-2.90%28,218,230
Dec 26, 20258.549.158.458.978.974.91%52,104,940
Dec 25, 20258.708.778.418.558.55-1.84%30,293,810
Dec 24, 20258.488.838.388.718.711.28%30,321,030
Dec 23, 20258.458.788.318.608.60-0.35%41,842,060
Dec 22, 20258.998.998.608.638.63-5.79%51,957,620
Dec 19, 20258.959.248.589.169.160.66%55,113,550
Dec 18, 20259.439.458.899.109.10-4.71%71,087,240
Dec 17, 20258.779.638.679.559.558.65%79,656,470
Dec 16, 20258.449.068.448.798.793.66%62,835,305
Dec 15, 20258.278.688.258.488.480.71%36,267,524
Dec 12, 20258.128.588.108.428.423.69%47,750,180
Dec 11, 20258.278.788.128.128.12-1.81%58,340,890
Dec 10, 20258.108.338.018.278.271.10%26,232,015
Dec 9, 20257.878.397.838.188.183.02%41,769,220
Dec 8, 20257.918.087.887.947.940.51%23,879,260
Dec 5, 20257.857.967.727.907.900.51%22,809,910
Dec 4, 20258.128.187.867.867.86-3.20%28,182,600
Dec 3, 20258.008.307.798.128.121.63%38,888,440
Dec 2, 20257.998.087.887.997.99-0.75%23,962,520
Dec 1, 20257.778.177.608.058.054.01%40,677,070
Nov 28, 20257.857.867.557.747.74-2.15%30,151,500