Zhuzhou Kibing Group Co.,Ltd (SHA:601636)
China
· Delayed Price · Currency is CNY 6.51
-0.02 (-0.31%)
Apr 29, 2026, 3:00 PM CST
SHA:601636 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 6.47 | 6.68 | 6.41 | 6.53 | - | - | 49,818,246 |
| Apr 28, 2026 | 6.79 | 6.81 | 6.50 | 6.53 | 6.53 | -4.39% | 109,196,600 |
| Apr 27, 2026 | 6.45 | 7.06 | 6.45 | 6.83 | 6.83 | 6.39% | 183,657,800 |
| Apr 24, 2026 | 6.13 | 6.59 | 6.10 | 6.42 | 6.42 | 6.47% | 206,313,200 |
| Apr 23, 2026 | 6.00 | 6.15 | 5.89 | 6.03 | 6.03 | -1.47% | 106,794,400 |
| Apr 22, 2026 | 6.04 | 6.19 | 5.98 | 6.12 | 6.12 | 1.83% | 65,516,410 |
| Apr 21, 2026 | 6.07 | 6.12 | 5.98 | 6.01 | 6.01 | -1.48% | 57,116,500 |
| Apr 20, 2026 | 5.97 | 6.22 | 5.96 | 6.10 | 6.10 | 3.39% | 106,011,700 |
| Apr 17, 2026 | 5.86 | 5.97 | 5.78 | 5.90 | 5.90 | 0.34% | 47,579,900 |
| Apr 16, 2026 | 5.81 | 5.90 | 5.77 | 5.88 | 5.88 | 1.55% | 36,310,080 |
| Apr 15, 2026 | 5.88 | 5.91 | 5.79 | 5.79 | 5.79 | -1.53% | 41,757,780 |
| Apr 14, 2026 | 5.92 | 5.96 | 5.82 | 5.88 | 5.88 | -0.84% | 37,413,970 |
| Apr 13, 2026 | 5.74 | 5.97 | 5.71 | 5.93 | 5.93 | 2.07% | 52,213,080 |
| Apr 10, 2026 | 5.84 | 5.92 | 5.80 | 5.81 | 5.81 | 0.35% | 56,194,550 |
| Apr 9, 2026 | 5.81 | 5.82 | 5.67 | 5.79 | 5.79 | -0.69% | 43,538,970 |
| Apr 8, 2026 | 5.70 | 5.83 | 5.70 | 5.83 | 5.83 | 4.11% | 42,625,960 |
| Apr 7, 2026 | 5.64 | 5.66 | 5.56 | 5.60 | 5.60 | -0.36% | 29,518,440 |
| Apr 3, 2026 | 5.79 | 5.80 | 5.60 | 5.62 | 5.62 | -3.10% | 31,941,620 |
| Apr 2, 2026 | 5.85 | 5.87 | 5.73 | 5.80 | 5.80 | -1.69% | 37,543,180 |
| Apr 1, 2026 | 5.90 | 6.02 | 5.85 | 5.90 | 5.90 | 1.20% | 40,996,290 |
| Mar 31, 2026 | 5.82 | 6.09 | 5.78 | 5.83 | 5.83 | -0.34% | 62,778,230 |
| Mar 30, 2026 | 5.72 | 5.90 | 5.61 | 5.85 | 5.85 | 1.04% | 47,471,680 |
| Mar 27, 2026 | 5.66 | 5.83 | 5.65 | 5.79 | 5.79 | 1.05% | 39,410,200 |
| Mar 26, 2026 | 5.96 | 6.02 | 5.67 | 5.73 | 5.73 | -4.02% | 85,105,710 |
| Mar 25, 2026 | 5.90 | 6.04 | 5.90 | 5.97 | 5.97 | 1.02% | 47,079,283 |
| Mar 24, 2026 | 5.92 | 5.97 | 5.78 | 5.91 | 5.91 | 0.68% | 52,885,923 |
| Mar 23, 2026 | 6.05 | 6.07 | 5.73 | 5.87 | 5.87 | -3.61% | 77,743,170 |
| Mar 20, 2026 | 6.25 | 6.30 | 6.03 | 6.09 | 6.09 | -2.09% | 59,958,000 |
| Mar 19, 2026 | 6.40 | 6.43 | 6.18 | 6.22 | 6.22 | -3.72% | 53,762,400 |
| Mar 18, 2026 | 6.58 | 6.64 | 6.40 | 6.46 | 6.46 | -1.67% | 47,049,482 |
| Mar 17, 2026 | 6.65 | 6.87 | 6.56 | 6.57 | 6.57 | -1.05% | 51,298,280 |
| Mar 16, 2026 | 6.81 | 6.89 | 6.54 | 6.64 | 6.64 | -2.50% | 58,882,910 |
| Mar 13, 2026 | 6.89 | 7.08 | 6.78 | 6.81 | 6.81 | -1.59% | 41,002,200 |
| Mar 12, 2026 | 7.11 | 7.11 | 6.86 | 6.92 | 6.92 | -2.26% | 49,495,190 |
| Mar 11, 2026 | 6.94 | 7.15 | 6.91 | 7.08 | 7.08 | 2.02% | 46,646,100 |
| Mar 10, 2026 | 6.86 | 7.08 | 6.86 | 6.94 | 6.94 | 1.46% | 48,871,450 |
| Mar 9, 2026 | 6.88 | 7.00 | 6.69 | 6.84 | 6.84 | -1.30% | 50,332,140 |
| Mar 6, 2026 | 6.70 | 6.99 | 6.69 | 6.93 | 6.93 | 2.51% | 52,633,500 |
| Mar 5, 2026 | 6.90 | 6.94 | 6.70 | 6.76 | 6.76 | -0.73% | 55,653,930 |
| Mar 4, 2026 | 7.05 | 7.18 | 6.70 | 6.81 | 6.81 | -4.62% | 103,845,700 |
| Mar 3, 2026 | 7.47 | 7.52 | 7.08 | 7.14 | 7.14 | -4.16% | 59,754,570 |
| Mar 2, 2026 | 7.40 | 7.57 | 7.35 | 7.45 | 7.45 | -1.19% | 66,333,097 |
| Feb 27, 2026 | 7.38 | 7.63 | 7.33 | 7.54 | 7.54 | 1.75% | 50,707,930 |
| Feb 26, 2026 | 7.40 | 7.47 | 7.27 | 7.41 | 7.41 | - | 46,222,900 |
| Feb 25, 2026 | 7.28 | 7.54 | 7.28 | 7.41 | 7.41 | 1.93% | 56,930,600 |
| Feb 24, 2026 | 7.21 | 7.37 | 7.11 | 7.27 | 7.27 | 2.54% | 48,797,460 |
| Feb 13, 2026 | 7.46 | 7.47 | 7.08 | 7.09 | 7.09 | -5.84% | 73,524,922 |
| Feb 12, 2026 | 7.42 | 7.70 | 7.39 | 7.53 | 7.53 | 0.53% | 67,869,760 |
| Feb 11, 2026 | 7.19 | 7.64 | 7.19 | 7.49 | 7.49 | 4.03% | 89,680,970 |
| Feb 10, 2026 | 7.38 | 7.42 | 7.17 | 7.20 | 7.20 | -3.10% | 48,848,850 |
| Feb 9, 2026 | 7.34 | 7.49 | 7.29 | 7.43 | 7.43 | 2.20% | 58,381,160 |
| Feb 6, 2026 | 7.12 | 7.41 | 7.12 | 7.27 | 7.27 | 0.83% | 68,472,270 |
| Feb 5, 2026 | 7.45 | 7.46 | 7.17 | 7.21 | 7.21 | -3.87% | 58,251,901 |
| Feb 4, 2026 | 7.10 | 7.57 | 6.98 | 7.50 | 7.50 | 5.49% | 132,392,000 |
| Feb 3, 2026 | 6.79 | 7.13 | 6.76 | 7.11 | 7.11 | 6.60% | 85,171,640 |
| Feb 2, 2026 | 6.90 | 7.04 | 6.66 | 6.67 | 6.67 | -4.85% | 66,426,473 |
| Jan 30, 2026 | 7.05 | 7.15 | 6.78 | 7.01 | 7.01 | -2.64% | 77,309,150 |
| Jan 29, 2026 | 7.10 | 7.34 | 7.06 | 7.20 | 7.20 | 1.41% | 80,823,020 |
| Jan 28, 2026 | 6.94 | 7.24 | 6.87 | 7.10 | 7.10 | 2.31% | 66,805,180 |
| Jan 27, 2026 | 6.90 | 7.02 | 6.83 | 6.94 | 6.94 | 0.14% | 43,712,230 |
| Jan 26, 2026 | 6.90 | 7.04 | 6.81 | 6.93 | 6.93 | -0.29% | 70,806,020 |
| Jan 23, 2026 | 6.74 | 7.00 | 6.73 | 6.95 | 6.95 | 2.51% | 86,845,790 |
| Jan 22, 2026 | 6.49 | 6.85 | 6.46 | 6.78 | 6.78 | 4.47% | 85,785,500 |
| Jan 21, 2026 | 6.36 | 6.57 | 6.34 | 6.49 | 6.49 | 1.56% | 71,487,630 |
| Jan 20, 2026 | 6.28 | 6.41 | 6.20 | 6.39 | 6.39 | 1.43% | 62,997,449 |
| Jan 19, 2026 | 6.13 | 6.33 | 6.04 | 6.30 | 6.30 | 2.77% | 83,270,910 |
| Jan 16, 2026 | 6.18 | 6.19 | 6.10 | 6.13 | 6.13 | -0.16% | 37,401,370 |
| Jan 15, 2026 | 6.07 | 6.18 | 6.05 | 6.14 | 6.14 | 0.99% | 34,769,500 |
| Jan 14, 2026 | 6.13 | 6.20 | 6.03 | 6.08 | 6.08 | -1.30% | 64,490,690 |
| Jan 13, 2026 | 6.38 | 6.38 | 6.14 | 6.16 | 6.16 | -3.60% | 61,819,960 |
| Jan 12, 2026 | 6.32 | 6.42 | 6.29 | 6.39 | 6.39 | 0.47% | 50,741,310 |
| Jan 9, 2026 | 6.39 | 6.43 | 6.31 | 6.36 | 6.36 | -0.47% | 41,293,536 |
| Jan 8, 2026 | 6.49 | 6.49 | 6.35 | 6.39 | 6.39 | -1.69% | 39,753,730 |
| Jan 7, 2026 | 6.58 | 6.63 | 6.42 | 6.50 | 6.50 | 0.78% | 57,495,870 |
| Jan 6, 2026 | 6.23 | 6.51 | 6.20 | 6.45 | 6.45 | 3.53% | 84,611,530 |
| Jan 5, 2026 | 6.04 | 6.33 | 6.04 | 6.23 | 6.23 | 5.06% | 83,922,020 |
| Dec 31, 2025 | 6.00 | 6.03 | 5.91 | 5.93 | 5.93 | -0.84% | 24,739,541 |
| Dec 30, 2025 | 6.02 | 6.07 | 5.93 | 5.98 | 5.98 | -1.32% | 43,323,400 |
| Dec 29, 2025 | 6.13 | 6.17 | 6.02 | 6.06 | 6.06 | -0.66% | 33,442,690 |
| Dec 26, 2025 | 6.06 | 6.20 | 6.05 | 6.10 | 6.10 | 0.49% | 36,163,900 |
| Dec 25, 2025 | 5.97 | 6.13 | 5.88 | 6.07 | 6.07 | 1.34% | 55,095,631 |
| Dec 24, 2025 | 5.88 | 6.02 | 5.85 | 5.99 | 5.99 | 1.87% | 48,226,220 |
| Dec 23, 2025 | 5.86 | 5.99 | 5.83 | 5.88 | 5.88 | 0.51% | 34,482,470 |
| Dec 22, 2025 | 5.92 | 5.93 | 5.85 | 5.85 | 5.85 | -1.18% | 29,355,380 |
| Dec 19, 2025 | 5.96 | 5.99 | 5.90 | 5.92 | 5.92 | -0.50% | 37,671,110 |
| Dec 18, 2025 | 5.91 | 6.03 | 5.88 | 5.95 | 5.95 | 0.17% | 25,318,070 |
| Dec 17, 2025 | 5.97 | 6.05 | 5.85 | 5.94 | 5.94 | - | 32,449,900 |
| Dec 16, 2025 | 6.16 | 6.17 | 5.91 | 5.94 | 5.94 | -3.57% | 45,884,797 |
| Dec 15, 2025 | 6.10 | 6.26 | 6.02 | 6.16 | 6.16 | 0.98% | 68,821,870 |
| Dec 12, 2025 | 6.00 | 6.22 | 6.00 | 6.10 | 6.10 | 1.33% | 122,483,900 |
| Dec 11, 2025 | 6.02 | 6.12 | 5.91 | 6.02 | 6.02 | 0.33% | 42,073,910 |
| Dec 10, 2025 | 6.03 | 6.04 | 5.91 | 6.00 | 6.00 | -0.50% | 43,806,740 |
| Dec 9, 2025 | 6.10 | 6.16 | 6.00 | 6.03 | 6.03 | -1.15% | 33,401,590 |
| Dec 8, 2025 | 6.26 | 6.28 | 6.10 | 6.10 | 6.10 | -2.24% | 43,876,860 |
| Dec 5, 2025 | 6.21 | 6.26 | 6.16 | 6.24 | 6.24 | 0.16% | 28,755,360 |
| Dec 4, 2025 | 6.18 | 6.25 | 6.12 | 6.23 | 6.23 | 0.81% | 26,318,370 |
| Dec 3, 2025 | 6.21 | 6.28 | 6.17 | 6.18 | 6.18 | -0.48% | 26,434,380 |
| Dec 2, 2025 | 6.21 | 6.25 | 6.05 | 6.21 | 6.21 | - | 41,522,513 |
| Dec 1, 2025 | 6.12 | 6.26 | 6.08 | 6.21 | 6.21 | 1.80% | 51,270,610 |
| Nov 28, 2025 | 5.90 | 6.23 | 5.90 | 6.10 | 6.10 | 2.18% | 77,398,340 |