Skip to main content
Zhuzhou Kibing Group Co.,Ltd (SHA:601636)
China flag China · Delayed Price · Currency is CNY
6.84
-0.09 (-1.30%)
At close: Mar 9, 2026

SHA:601636 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20266.887.006.696.846.84-1.30%50,332,140
Mar 6, 20266.706.996.696.936.932.51%52,633,500
Mar 5, 20266.906.946.706.766.76-0.73%55,653,930
Mar 4, 20267.057.186.706.816.81-4.62%103,845,700
Mar 3, 20267.477.527.087.147.14-4.16%59,754,570
Mar 2, 20267.407.577.357.457.45-1.19%66,333,097
Feb 27, 20267.387.637.337.547.541.75%50,707,930
Feb 26, 20267.407.477.277.417.41-46,222,900
Feb 25, 20267.287.547.287.417.411.93%56,930,600
Feb 24, 20267.217.377.117.277.272.54%48,797,460
Feb 13, 20267.467.477.087.097.09-5.84%73,524,922
Feb 12, 20267.427.707.397.537.530.53%67,869,760
Feb 11, 20267.197.647.197.497.494.03%89,680,970
Feb 10, 20267.387.427.177.207.20-3.10%48,848,850
Feb 9, 20267.347.497.297.437.432.20%58,381,160
Feb 6, 20267.127.417.127.277.270.83%68,472,270
Feb 5, 20267.457.467.177.217.21-3.87%58,251,901
Feb 4, 20267.107.576.987.507.505.49%132,392,000
Feb 3, 20266.797.136.767.117.116.60%85,171,640
Feb 2, 20266.907.046.666.676.67-4.85%66,426,473
Jan 30, 20267.057.156.787.017.01-2.64%77,309,150
Jan 29, 20267.107.347.067.207.201.41%80,823,020
Jan 28, 20266.947.246.877.107.102.31%66,805,180
Jan 27, 20266.907.026.836.946.940.14%43,712,230
Jan 26, 20266.907.046.816.936.93-0.29%70,806,020
Jan 23, 20266.747.006.736.956.952.51%86,845,790
Jan 22, 20266.496.856.466.786.784.47%85,785,500
Jan 21, 20266.366.576.346.496.491.56%71,487,630
Jan 20, 20266.286.416.206.396.391.43%62,997,449
Jan 19, 20266.136.336.046.306.302.77%83,270,910
Jan 16, 20266.186.196.106.136.13-0.16%37,401,370
Jan 15, 20266.076.186.056.146.140.99%34,769,500
Jan 14, 20266.136.206.036.086.08-1.30%64,490,690
Jan 13, 20266.386.386.146.166.16-3.60%61,819,960
Jan 12, 20266.326.426.296.396.390.47%50,741,310
Jan 9, 20266.396.436.316.366.36-0.47%41,293,536
Jan 8, 20266.496.496.356.396.39-1.69%39,753,730
Jan 7, 20266.586.636.426.506.500.78%57,495,870
Jan 6, 20266.236.516.206.456.453.53%84,611,530
Jan 5, 20266.046.336.046.236.235.06%83,922,020
Dec 31, 20256.006.035.915.935.93-0.84%24,739,541
Dec 30, 20256.026.075.935.985.98-1.32%43,323,400
Dec 29, 20256.136.176.026.066.06-0.66%33,442,690
Dec 26, 20256.066.206.056.106.100.49%36,163,900
Dec 25, 20255.976.135.886.076.071.34%55,095,631
Dec 24, 20255.886.025.855.995.991.87%48,226,220
Dec 23, 20255.865.995.835.885.880.51%34,482,470
Dec 22, 20255.925.935.855.855.85-1.18%29,355,380
Dec 19, 20255.965.995.905.925.92-0.50%37,671,110
Dec 18, 20255.916.035.885.955.950.17%25,318,070
Dec 17, 20255.976.055.855.945.94-32,449,900
Dec 16, 20256.166.175.915.945.94-3.57%45,884,797
Dec 15, 20256.106.266.026.166.160.98%68,821,870
Dec 12, 20256.006.226.006.106.101.33%122,483,900
Dec 11, 20256.026.125.916.026.020.33%42,073,910
Dec 10, 20256.036.045.916.006.00-0.50%43,806,740
Dec 9, 20256.106.166.006.036.03-1.15%33,401,590
Dec 8, 20256.266.286.106.106.10-2.24%43,876,860
Dec 5, 20256.216.266.166.246.240.16%28,755,360
Dec 4, 20256.186.256.126.236.230.81%26,318,370
Dec 3, 20256.216.286.176.186.18-0.48%26,434,380
Dec 2, 20256.216.256.056.216.21-41,522,513
Dec 1, 20256.126.266.086.216.211.80%51,270,610
Nov 28, 20255.906.235.906.106.102.18%77,398,340
Nov 27, 20255.765.995.685.975.973.47%73,437,630
Nov 26, 20255.765.815.725.775.77-0.35%37,088,690
Nov 25, 20255.765.835.735.795.791.05%41,712,740
Nov 24, 20255.915.925.715.735.73-2.39%69,274,590
Nov 21, 20256.146.175.855.875.87-4.86%47,558,050
Nov 20, 20256.186.276.136.176.17-23,146,010
Nov 19, 20256.266.336.146.176.17-1.44%29,438,310
Nov 18, 20256.496.496.246.266.26-3.69%41,094,690
Nov 17, 20256.606.606.436.506.50-1.22%27,474,640
Nov 14, 20256.566.696.536.586.580.30%26,794,370
Nov 13, 20256.556.656.506.566.560.15%33,080,420
Nov 12, 20256.696.756.466.556.55-2.67%54,994,740
Nov 11, 20256.836.866.736.736.73-1.75%33,864,520
Nov 10, 20256.866.926.786.856.85-0.15%43,937,630
Nov 7, 20256.776.956.736.866.86-1.72%73,473,320
Nov 6, 20256.917.016.516.986.98-1.27%97,081,780
Nov 5, 20256.887.086.867.077.071.73%38,330,970
Nov 4, 20257.017.076.906.956.95-2.25%30,725,460
Nov 3, 20257.087.156.987.117.110.14%30,372,450
Oct 31, 20257.187.257.107.107.10-1.53%28,856,250
Oct 30, 20257.327.387.167.217.21-1.50%37,328,400
Oct 29, 20257.137.337.107.327.323.24%41,043,090
Oct 28, 20257.117.177.007.097.09-0.14%24,783,290
Oct 27, 20256.937.106.927.107.103.35%36,837,120
Oct 24, 20256.846.916.776.876.870.29%23,710,020
Oct 23, 20256.836.866.686.856.85-0.15%27,589,800
Oct 22, 20256.946.966.856.866.86-1.44%22,740,530
Oct 21, 20257.027.046.956.966.96-0.57%23,049,550
Oct 20, 20257.087.126.887.007.00-1.27%42,356,910
Oct 17, 20257.147.237.067.097.09-0.70%28,320,850
Oct 16, 20257.387.387.087.147.14-3.51%49,938,420
Oct 15, 20257.287.557.237.407.401.65%53,078,050
Oct 14, 20257.167.537.147.287.282.25%53,401,830
Oct 13, 20256.917.156.907.127.12-0.42%32,611,370
Oct 10, 20257.127.387.107.157.15-0.14%38,298,740
Oct 9, 20257.257.287.017.167.16-0.28%42,777,070