Zhuzhou Kibing Group Co., Ltd. Class A 601636
SSE · China · Consumer Durables
CNY 5.39+0.10 (+1.89%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 5.39 | +1.89% | CNY 5.28 | CNY 5.42 | CNY 5.23 | 44.65M |
| 2026-09-29 | CNY 5.29 | -0.94% | CNY 5.29 | CNY 5.33 | CNY 5.20 | 43.82M |
| 2026-09-28 | CNY 5.34 | -2.02% | CNY 5.49 | CNY 5.62 | CNY 5.31 | 66.72M |
| 2026-09-24 | CNY 5.45 | -4.55% | CNY 5.66 | CNY 5.69 | CNY 5.44 | 78.03M |
| 2026-09-23 | CNY 5.71 | +0.53% | CNY 5.66 | CNY 5.89 | CNY 5.66 | 84.68M |
| 2026-09-22 | CNY 5.68 | -1.05% | CNY 5.75 | CNY 5.83 | CNY 5.64 | 48.93M |
| 2026-09-21 | CNY 5.74 | +3.24% | CNY 5.54 | CNY 5.83 | CNY 5.52 | 99.11M |
| 2026-09-18 | CNY 5.56 | +0.54% | CNY 5.61 | CNY 5.66 | CNY 5.45 | 56.60M |
| 2026-09-17 | CNY 5.53 | +0.18% | CNY 5.52 | CNY 5.75 | CNY 5.50 | 83.07M |
| 2026-09-16 | CNY 5.52 | -1.25% | CNY 5.59 | CNY 5.59 | CNY 5.44 | 52.25M |
| 2026-09-15 | CNY 5.59 | -0.53% | CNY 5.56 | CNY 5.68 | CNY 5.56 | 26.05M |
| 2026-09-14 | CNY 5.62 | -1.06% | CNY 5.65 | CNY 5.70 | CNY 5.57 | 37.07M |
| 2026-09-11 | CNY 5.68 | -1.22% | CNY 5.71 | CNY 5.75 | CNY 5.55 | 47.70M |
| 2026-09-10 | CNY 5.75 | -0.69% | CNY 5.74 | CNY 5.83 | CNY 5.70 | 33.77M |
| 2026-09-09 | CNY 5.79 | +0.17% | CNY 5.80 | CNY 5.93 | CNY 5.77 | 56.37M |
| 2026-09-08 | CNY 5.78 | -2.20% | CNY 5.89 | CNY 5.95 | CNY 5.75 | 58.48M |
| 2026-09-07 | CNY 5.91 | +1.72% | CNY 5.82 | CNY 5.99 | CNY 5.77 | 59.37M |
| 2026-09-04 | CNY 5.81 | -0.34% | CNY 5.89 | CNY 6.08 | CNY 5.77 | 111.45M |
| 2026-09-03 | CNY 5.83 | +0.17% | CNY 5.79 | CNY 6.05 | CNY 5.72 | 80.87M |
| 2026-09-02 | CNY 5.82 | +2.65% | CNY 5.62 | CNY 5.90 | CNY 5.48 | 85.24M |
| 2026-09-01 | CNY 5.67 | -1.56% | CNY 5.77 | CNY 5.81 | CNY 5.65 | 45.28M |
| 2026-08-31 | CNY 5.76 | -2.04% | CNY 5.85 | CNY 5.93 | CNY 5.69 | 52.79M |
| 2026-08-28 | CNY 5.88 | +0.51% | CNY 5.85 | CNY 5.95 | CNY 5.80 | 45.21M |
| 2026-08-27 | CNY 5.85 | +1.04% | CNY 5.78 | CNY 5.86 | CNY 5.74 | 32.65M |
| 2026-08-26 | CNY 5.79 | +0.70% | CNY 5.75 | CNY 5.82 | CNY 5.72 | 29.06M |
| 2026-08-25 | CNY 5.75 | +0.35% | CNY 5.68 | CNY 5.78 | CNY 5.63 | 32.77M |
| 2026-08-24 | CNY 5.73 | -3.54% | CNY 5.91 | CNY 5.94 | CNY 5.65 | 58.41M |
| 2026-08-21 | CNY 5.94 | +0.17% | CNY 5.89 | CNY 6.02 | CNY 5.78 | 49.70M |
| 2026-08-20 | CNY 5.93 | +0.85% | CNY 5.92 | CNY 5.98 | CNY 5.87 | 42.95M |
| 2026-08-19 | CNY 5.88 | -6.67% | CNY 6.13 | CNY 6.28 | CNY 5.86 | 89.45M |
| 2026-08-18 | CNY 6.30 | +2.11% | CNY 6.15 | CNY 6.37 | CNY 6.11 | 107.60M |
| 2026-08-17 | CNY 6.17 | +1.65% | CNY 6.08 | CNY 6.20 | CNY 6.01 | 48.23M |
| 2026-08-14 | CNY 6.07 | +1.00% | CNY 6.04 | CNY 6.11 | CNY 5.98 | 48.67M |
| 2026-08-13 | CNY 6.01 | -4.15% | CNY 6.28 | CNY 6.39 | CNY 6.00 | 83.01M |
| 2026-08-12 | CNY 6.27 | +1.62% | CNY 6.14 | CNY 6.38 | CNY 6.11 | 82.86M |
| 2026-08-11 | CNY 6.17 | +1.65% | CNY 6.03 | CNY 6.28 | CNY 5.98 | 83.78M |
| 2026-08-10 | CNY 6.07 | -0.98% | CNY 6.13 | CNY 6.13 | CNY 5.93 | 69.45M |
| 2026-08-07 | CNY 6.13 | +1.66% | CNY 6.03 | CNY 6.20 | CNY 5.96 | 97.84M |
| 2026-08-06 | CNY 6.03 | +0.67% | CNY 5.91 | CNY 6.10 | CNY 5.83 | 76.25M |
| 2026-08-05 | CNY 5.99 | +0.17% | CNY 5.96 | CNY 6.16 | CNY 5.94 | 114.67M |
| 2026-08-04 | CNY 5.98 | +3.10% | CNY 5.84 | CNY 6.04 | CNY 5.83 | 82.47M |
| 2026-08-03 | CNY 5.80 | +2.47% | CNY 5.60 | CNY 5.83 | CNY 5.57 | 73.74M |
| 2026-07-31 | CNY 5.66 | +4.43% | CNY 5.60 | CNY 5.77 | CNY 5.59 | 108.57M |
| 2026-07-30 | CNY 5.42 | -2.87% | CNY 5.52 | CNY 5.67 | CNY 5.33 | 81.23M |
| 2026-07-29 | CNY 5.58 | +1.09% | CNY 5.50 | CNY 5.60 | CNY 5.35 | 83.03M |
| 2026-07-28 | CNY 5.52 | -5.15% | CNY 5.71 | CNY 5.80 | CNY 5.48 | 82.74M |
| 2026-07-27 | CNY 5.82 | +3.56% | CNY 5.62 | CNY 5.88 | CNY 5.59 | 74.33M |
| 2026-07-24 | CNY 5.62 | -3.44% | CNY 5.73 | CNY 5.77 | CNY 5.57 | 56.12M |
| 2026-07-23 | CNY 5.82 | +1.22% | CNY 5.71 | CNY 5.84 | CNY 5.70 | 74.58M |
| 2026-07-22 | CNY 5.75 | -1.37% | CNY 5.77 | CNY 5.86 | CNY 5.49 | 141.96M |
| 2026-07-21 | CNY 5.83 | +1.92% | CNY 5.72 | CNY 5.92 | CNY 5.48 | 136.31M |
| 2026-07-20 | CNY 5.72 | -7.44% | CNY 6.18 | CNY 6.24 | CNY 5.60 | 141.22M |
| 2026-07-17 | CNY 6.18 | +0.82% | CNY 6.08 | CNY 6.32 | CNY 5.98 | 140.60M |
| 2026-07-16 | CNY 6.13 | -6.41% | CNY 6.46 | CNY 6.54 | CNY 6.09 | 120.93M |
| 2026-07-15 | CNY 6.55 | -5.76% | CNY 6.74 | CNY 6.83 | CNY 6.51 | 135.20M |
| 2026-07-14 | CNY 6.95 | +3.12% | CNY 6.74 | CNY 6.96 | CNY 6.61 | 129.97M |
| 2026-07-13 | CNY 6.74 | -4.80% | CNY 6.87 | CNY 7.08 | CNY 6.70 | 143.97M |
| 2026-07-10 | CNY 7.08 | -1.80% | CNY 7.30 | CNY 7.76 | CNY 7.08 | 220.63M |
| 2026-07-09 | CNY 7.21 | -0.55% | CNY 7.33 | CNY 7.65 | CNY 6.96 | 146.84M |
| 2026-07-08 | CNY 7.25 | -6.45% | CNY 7.76 | CNY 7.88 | CNY 7.20 | 138.86M |
| 2026-07-07 | CNY 7.75 | -1.52% | CNY 7.78 | CNY 8.02 | CNY 7.62 | 129.26M |
| 2026-07-06 | CNY 7.87 | -6.53% | CNY 8.55 | CNY 8.63 | CNY 7.83 | 167.37M |
| 2026-07-03 | CNY 8.42 | -7.47% | CNY 8.92 | CNY 9.05 | CNY 8.38 | 210.15M |
| 2026-07-02 | CNY 9.10 | -6.86% | CNY 9.15 | CNY 9.50 | CNY 8.83 | 235.65M |
| 2026-07-01 | CNY 9.77 | -4.50% | CNY 10.08 | CNY 10.17 | CNY 9.46 | 301.49M |
| 2026-06-30 | CNY 10.23 | +4.18% | CNY 9.82 | CNY 10.58 | CNY 9.36 | 434.24M |
| 2026-06-29 | CNY 9.82 | +9.97% | CNY 9.68 | CNY 9.82 | CNY 9.55 | 83.08M |
| 2026-06-26 | CNY 8.93 | +6.95% | CNY 8.37 | CNY 9.19 | CNY 8.31 | 372.48M |
| 2026-06-25 | CNY 8.35 | +9.58% | CNY 7.85 | CNY 8.36 | CNY 7.75 | 272.79M |
| 2026-06-24 | CNY 7.62 | -2.68% | CNY 7.60 | CNY 7.88 | CNY 7.43 | 176.25M |
| 2026-06-23 | CNY 7.83 | -6.45% | CNY 8.16 | CNY 8.32 | CNY 7.77 | 233.14M |
| 2026-06-22 | CNY 8.37 | +4.10% | CNY 8.28 | CNY 8.58 | CNY 8.02 | 313.92M |
| 2026-06-18 | CNY 8.04 | -7.27% | CNY 8.59 | CNY 8.59 | CNY 7.80 | 426.55M |
| 2026-06-17 | CNY 8.67 | +10.03% | CNY 8.67 | CNY 8.67 | CNY 8.67 | 65.03M |
| 2026-06-16 | CNY 7.88 | +10.06% | CNY 7.27 | CNY 7.88 | CNY 7.19 | 157.43M |
| 2026-06-15 | CNY 7.16 | +9.98% | CNY 6.55 | CNY 7.16 | CNY 6.53 | 190.00M |
| 2026-06-12 | CNY 6.51 | -1.81% | CNY 6.71 | CNY 6.87 | CNY 6.33 | 132.85M |
| 2026-06-11 | CNY 6.63 | +0.45% | CNY 6.46 | CNY 6.80 | CNY 6.36 | 112.25M |
| 2026-06-10 | CNY 6.60 | -8.21% | CNY 7.08 | CNY 7.22 | CNY 6.52 | 179.02M |
| 2026-06-09 | CNY 7.19 | +6.05% | CNY 6.89 | CNY 7.22 | CNY 6.51 | 178.15M |
| 2026-06-08 | CNY 6.78 | -3.56% | CNY 6.93 | CNY 7.25 | CNY 6.74 | 212.18M |
| 2026-06-05 | CNY 7.03 | +7.16% | CNY 6.49 | CNY 7.22 | CNY 6.49 | 231.63M |
| 2026-06-04 | CNY 6.56 | +5.98% | CNY 6.10 | CNY 6.78 | CNY 6.01 | 162.49M |
| 2026-06-03 | CNY 6.19 | -4.77% | CNY 6.48 | CNY 6.62 | CNY 6.15 | 98.94M |
| 2026-06-02 | CNY 6.50 | -3.85% | CNY 6.70 | CNY 6.75 | CNY 6.39 | 84.26M |
| 2026-06-01 | CNY 6.76 | +1.05% | CNY 6.58 | CNY 6.93 | CNY 6.57 | 126.44M |
| 2026-05-29 | CNY 6.69 | -3.74% | CNY 7.06 | CNY 7.18 | CNY 6.52 | 141.85M |
| 2026-05-28 | CNY 6.95 | -0.57% | CNY 6.95 | CNY 7.16 | CNY 6.85 | 114.10M |
| 2026-05-27 | CNY 6.99 | -1.55% | CNY 7.02 | CNY 7.34 | CNY 6.95 | 145.66M |
| 2026-05-26 | CNY 7.10 | -0.28% | CNY 7.06 | CNY 7.33 | CNY 7.04 | 130.66M |