Singapore markets open in 1 hour 52 minutes
Straits Times Index
3,265.95 +1.42 (+0.04%) S&P 500
5,214.08 +26.41 (+0.51%) Dow
39,387.76 +331.36 (+0.85%) Nasdaq
16,346.26 +43.46 (+0.27%) Bitcoin USD
63,211.30 +2,211.52 (+3.63%) CMC Crypto 200
1,359.80 +59.70 (+4.60%)
AUCMA Co.,Ltd. (600336.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 5.04 | 5.12 | 5.02 | 5.10 | 5.10 | 7,503,602 |
| 08 May 2024 | 5.09 | 5.11 | 5.02 | 5.03 | 5.03 | 7,418,768 |
| 07 May 2024 | 5.13 | 5.15 | 5.06 | 5.09 | 5.09 | 10,412,300 |
| 06 May 2024 | 5.07 | 5.18 | 5.07 | 5.16 | 5.16 | 11,504,644 |
| 30 Apr 2024 | 4.99 | 5.13 | 4.95 | 5.07 | 5.07 | 17,155,700 |
| 29 Apr 2024 | 4.81 | 4.99 | 4.79 | 4.99 | 4.99 | 15,571,189 |
| 26 Apr 2024 | 4.63 | 4.78 | 4.62 | 4.74 | 4.74 | 10,771,800 |
| 25 Apr 2024 | 4.69 | 4.74 | 4.65 | 4.66 | 4.66 | 6,409,702 |
| 24 Apr 2024 | 4.67 | 4.71 | 4.62 | 4.70 | 4.70 | 5,790,300 |
| 23 Apr 2024 | 4.75 | 4.75 | 4.64 | 4.69 | 4.69 | 7,923,188 |
| 22 Apr 2024 | 4.88 | 4.91 | 4.72 | 4.76 | 4.76 | 9,452,239 |
| 19 Apr 2024 | 4.90 | 5.00 | 4.83 | 4.92 | 4.92 | 11,769,800 |
| 18 Apr 2024 | 4.85 | 5.03 | 4.75 | 4.96 | 4.96 | 17,126,361 |
| 17 Apr 2024 | 4.56 | 4.84 | 4.55 | 4.84 | 4.84 | 17,646,400 |
| 16 Apr 2024 | 4.83 | 4.83 | 4.38 | 4.51 | 4.51 | 23,861,300 |
| 15 Apr 2024 | 5.24 | 5.30 | 4.79 | 4.86 | 4.86 | 28,898,000 |
| 12 Apr 2024 | 5.16 | 5.36 | 5.15 | 5.25 | 5.25 | 27,233,400 |
| 11 Apr 2024 | 4.88 | 5.28 | 4.82 | 5.12 | 5.12 | 22,095,874 |
| 10 Apr 2024 | 5.08 | 5.13 | 4.84 | 4.91 | 4.91 | 17,040,192 |
| 09 Apr 2024 | 5.13 | 5.24 | 5.05 | 5.11 | 5.11 | 14,036,100 |
| 08 Apr 2024 | 5.35 | 5.43 | 5.17 | 5.18 | 5.18 | 26,428,204 |
| 03 Apr 2024 | 5.11 | 5.17 | 5.01 | 5.13 | 5.13 | 13,288,549 |
| 02 Apr 2024 | 5.14 | 5.20 | 5.08 | 5.13 | 5.13 | 14,872,828 |
| 01 Apr 2024 | 5.08 | 5.20 | 5.08 | 5.17 | 5.17 | 13,580,415 |
| 29 Mar 2024 | 5.10 | 5.15 | 5.00 | 5.07 | 5.07 | 11,010,274 |
| 28 Mar 2024 | 5.13 | 5.29 | 5.06 | 5.15 | 5.15 | 19,065,202 |
| 27 Mar 2024 | 5.33 | 5.40 | 5.13 | 5.14 | 5.14 | 25,277,124 |
| 26 Mar 2024 | 5.16 | 5.49 | 5.12 | 5.46 | 5.46 | 42,577,060 |
| 25 Mar 2024 | 5.06 | 5.43 | 5.03 | 5.16 | 5.16 | 31,498,408 |
| 22 Mar 2024 | 5.11 | 5.18 | 5.04 | 5.13 | 5.13 | 18,851,501 |
| 21 Mar 2024 | 5.04 | 5.22 | 5.00 | 5.11 | 5.11 | 24,558,100 |
| 20 Mar 2024 | 4.89 | 5.25 | 4.87 | 5.06 | 5.06 | 27,751,579 |
| 19 Mar 2024 | 4.92 | 4.96 | 4.88 | 4.89 | 4.89 | 11,364,257 |
| 18 Mar 2024 | 4.89 | 4.94 | 4.85 | 4.94 | 4.94 | 19,003,719 |
| 15 Mar 2024 | 4.78 | 5.03 | 4.74 | 4.94 | 4.94 | 23,659,842 |
| 14 Mar 2024 | 4.81 | 4.86 | 4.74 | 4.79 | 4.79 | 9,987,832 |
| 13 Mar 2024 | 4.83 | 4.84 | 4.74 | 4.81 | 4.81 | 11,107,232 |
| 12 Mar 2024 | 4.78 | 4.85 | 4.77 | 4.84 | 4.84 | 11,909,222 |
| 11 Mar 2024 | 4.80 | 4.82 | 4.75 | 4.80 | 4.80 | 15,745,357 |
| 08 Mar 2024 | 4.75 | 4.94 | 4.70 | 4.84 | 4.84 | 21,279,667 |
| 07 Mar 2024 | 4.63 | 4.95 | 4.61 | 4.73 | 4.73 | 27,165,400 |
| 06 Mar 2024 | 4.56 | 4.66 | 4.53 | 4.61 | 4.61 | 8,306,952 |
| 05 Mar 2024 | 4.69 | 4.69 | 4.58 | 4.59 | 4.59 | 11,597,639 |
| 04 Mar 2024 | 4.67 | 4.76 | 4.61 | 4.73 | 4.73 | 13,327,181 |
| 01 Mar 2024 | 4.64 | 4.70 | 4.59 | 4.66 | 4.66 | 10,206,469 |
| 29 Feb 2024 | 4.41 | 4.61 | 4.38 | 4.61 | 4.61 | 11,532,700 |
| 28 Feb 2024 | 4.77 | 4.81 | 4.42 | 4.43 | 4.43 | 21,656,200 |
| 27 Feb 2024 | 4.66 | 4.76 | 4.63 | 4.76 | 4.76 | 13,435,803 |
| 26 Feb 2024 | 4.75 | 4.80 | 4.64 | 4.70 | 4.70 | 18,566,634 |
| 23 Feb 2024 | 4.45 | 4.55 | 4.42 | 4.55 | 4.55 | 12,029,210 |
| 22 Feb 2024 | 4.35 | 4.46 | 4.32 | 4.45 | 4.45 | 9,322,850 |
| 21 Feb 2024 | 4.25 | 4.48 | 4.23 | 4.36 | 4.36 | 13,719,702 |
| 20 Feb 2024 | 4.31 | 4.32 | 4.21 | 4.30 | 4.30 | 9,136,534 |
| 19 Feb 2024 | 4.16 | 4.31 | 4.16 | 4.31 | 4.31 | 14,626,886 |
| 08 Feb 2024 | 3.90 | 4.18 | 3.88 | 4.16 | 4.16 | 17,087,564 |
| 07 Feb 2024 | 4.00 | 4.09 | 3.85 | 3.89 | 3.89 | 14,905,313 |
| 06 Feb 2024 | 3.58 | 4.10 | 3.58 | 3.98 | 3.98 | 16,375,010 |
| 05 Feb 2024 | 4.19 | 4.26 | 3.87 | 3.87 | 3.87 | 19,145,426 |
| 02 Feb 2024 | 4.55 | 4.60 | 4.11 | 4.30 | 4.30 | 12,759,879 |
| 01 Feb 2024 | 4.60 | 4.69 | 4.44 | 4.52 | 4.52 | 10,784,400 |
| 31 Jan 2024 | 4.90 | 4.92 | 4.59 | 4.59 | 4.59 | 20,387,209 |
| 30 Jan 2024 | 5.15 | 5.17 | 5.00 | 5.03 | 5.03 | 8,552,542 |
| 29 Jan 2024 | 5.32 | 5.39 | 5.17 | 5.18 | 5.18 | 10,622,246 |
| 26 Jan 2024 | 5.29 | 5.41 | 5.27 | 5.32 | 5.32 | 10,644,653 |
| 25 Jan 2024 | 5.13 | 5.32 | 5.09 | 5.31 | 5.31 | 13,947,984 |
| 24 Jan 2024 | 5.02 | 5.19 | 4.94 | 5.11 | 5.11 | 11,968,916 |
| 23 Jan 2024 | 5.01 | 5.05 | 4.89 | 4.99 | 4.99 | 11,711,173 |
| 22 Jan 2024 | 5.39 | 5.39 | 5.01 | 5.05 | 5.05 | 14,707,790 |
| 19 Jan 2024 | 5.43 | 5.47 | 5.38 | 5.40 | 5.40 | 8,015,500 |
| 18 Jan 2024 | 5.50 | 5.53 | 5.25 | 5.43 | 5.43 | 15,844,741 |
| 17 Jan 2024 | 5.63 | 5.71 | 5.51 | 5.52 | 5.52 | 10,347,207 |
| 16 Jan 2024 | 5.74 | 5.74 | 5.54 | 5.65 | 5.65 | 16,680,256 |
| 15 Jan 2024 | 5.81 | 5.84 | 5.71 | 5.76 | 5.76 | 13,741,423 |
| 12 Jan 2024 | 6.02 | 6.03 | 5.81 | 5.84 | 5.84 | 20,055,418 |
| 11 Jan 2024 | 5.70 | 6.07 | 5.69 | 6.01 | 6.01 | 30,204,605 |
| 10 Jan 2024 | 6.20 | 6.21 | 5.77 | 5.80 | 5.80 | 37,038,179 |
| 09 Jan 2024 | 6.13 | 6.30 | 6.07 | 6.27 | 6.27 | 30,066,630 |
| 08 Jan 2024 | 6.20 | 6.25 | 6.10 | 6.15 | 6.15 | 31,596,341 |
| 05 Jan 2024 | 6.07 | 6.35 | 5.99 | 6.32 | 6.32 | 54,347,972 |
| 04 Jan 2024 | 6.13 | 6.28 | 6.04 | 6.12 | 6.12 | 24,062,224 |
| 03 Jan 2024 | 6.10 | 6.34 | 6.07 | 6.14 | 6.14 | 28,710,734 |
| 02 Jan 2024 | 6.03 | 6.18 | 5.94 | 6.16 | 6.16 | 26,493,425 |
| 29 Dec 2023 | 5.96 | 6.05 | 5.95 | 6.03 | 6.03 | 18,161,142 |
| 28 Dec 2023 | 6.03 | 6.05 | 5.88 | 6.02 | 6.02 | 24,301,211 |
| 27 Dec 2023 | 6.08 | 6.19 | 6.00 | 6.12 | 6.12 | 27,714,805 |
| 26 Dec 2023 | 6.06 | 6.16 | 5.96 | 6.16 | 6.16 | 35,201,484 |
| 25 Dec 2023 | 5.91 | 6.27 | 5.85 | 6.03 | 6.03 | 36,453,220 |
| 22 Dec 2023 | 6.00 | 6.12 | 5.86 | 5.91 | 5.91 | 29,761,968 |
| 21 Dec 2023 | 5.80 | 6.17 | 5.78 | 6.05 | 6.05 | 37,909,832 |
| 20 Dec 2023 | 5.86 | 5.90 | 5.76 | 5.77 | 5.77 | 19,964,812 |
| 19 Dec 2023 | 5.98 | 6.02 | 5.84 | 5.90 | 5.90 | 29,327,337 |
| 18 Dec 2023 | 5.98 | 6.14 | 5.93 | 6.06 | 6.06 | 41,967,612 |
| 15 Dec 2023 | 6.35 | 6.35 | 5.91 | 5.94 | 5.94 | 73,859,711 |
| 14 Dec 2023 | 5.77 | 6.16 | 5.76 | 6.16 | 6.16 | 29,744,087 |
| 13 Dec 2023 | 5.53 | 5.67 | 5.51 | 5.60 | 5.60 | 11,402,500 |
| 12 Dec 2023 | 5.51 | 5.57 | 5.46 | 5.56 | 5.56 | 10,327,800 |
| 11 Dec 2023 | 5.50 | 5.54 | 5.44 | 5.52 | 5.52 | 9,391,200 |
| 08 Dec 2023 | 5.69 | 5.71 | 5.50 | 5.51 | 5.51 | 14,347,733 |
| 07 Dec 2023 | 5.76 | 5.80 | 5.67 | 5.68 | 5.68 | 14,396,108 |
| 06 Dec 2023 | 5.76 | 5.88 | 5.73 | 5.79 | 5.79 | 21,673,257 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.