SHA:600133 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	9.23	9.24	8.89	8.89	8.89	-3.47%	24,579,620
Mar 19, 2026	9.30	9.35	9.13	9.21	9.21	-1.81%	20,259,380
Mar 18, 2026	9.32	9.40	9.24	9.38	9.38	0.32%	16,489,258
Mar 17, 2026	9.51	9.54	9.29	9.35	9.35	-1.68%	19,640,840
Mar 16, 2026	9.62	9.63	9.36	9.51	9.51	-1.25%	20,224,300
Mar 13, 2026	9.79	9.89	9.59	9.63	9.63	-2.13%	22,932,092
Mar 12, 2026	9.70	10.06	9.66	9.84	9.84	1.03%	31,042,910
Mar 11, 2026	9.60	9.84	9.56	9.74	9.74	1.14%	26,401,740
Mar 10, 2026	9.45	9.70	9.45	9.63	9.63	2.45%	23,511,030
Mar 9, 2026	9.39	9.44	9.25	9.40	9.40	-1.57%	20,278,090
Mar 6, 2026	9.30	9.59	9.27	9.55	9.55	2.47%	20,430,590
Mar 5, 2026	9.39	9.41	9.26	9.32	9.32	0.65%	19,984,030
Mar 4, 2026	9.22	9.42	9.17	9.26	9.26	-0.64%	20,371,870
Mar 3, 2026	9.73	9.75	9.28	9.32	9.32	-4.12%	40,513,750
Mar 2, 2026	10.05	10.10	9.66	9.72	9.72	-4.61%	50,364,766
Feb 27, 2026	10.23	10.31	10.12	10.19	10.19	-0.78%	23,353,660
Feb 26, 2026	10.30	10.32	10.15	10.27	10.27	-0.29%	28,148,210
Feb 25, 2026	9.98	10.57	9.95	10.30	10.30	3.41%	50,347,910
Feb 24, 2026	10.10	10.14	9.94	9.96	9.96	-0.50%	25,874,716
Feb 13, 2026	10.18	10.23	10.00	10.01	10.01	-1.77%	25,200,550
Feb 12, 2026	10.10	10.28	10.06	10.19	10.19	0.39%	23,427,150
Feb 11, 2026	10.14	10.36	10.07	10.15	10.15	0.10%	23,332,030
Feb 10, 2026	10.39	10.51	10.07	10.14	10.14	-2.31%	41,663,270
Feb 9, 2026	10.53	10.60	10.31	10.38	10.38	-0.86%	35,363,500
Feb 6, 2026	10.18	10.73	10.18	10.47	10.47	1.55%	57,910,550
Feb 5, 2026	10.60	10.88	10.19	10.31	10.31	-3.19%	56,286,180
Feb 4, 2026	10.80	10.98	10.48	10.65	10.65	-2.20%	57,838,650
Feb 3, 2026	10.95	11.18	10.75	10.89	10.89	0.09%	56,647,750
Feb 2, 2026	10.95	11.49	10.82	10.88	10.88	-1.09%	85,976,512
Jan 30, 2026	10.62	11.09	10.48	11.00	11.00	1.76%	76,720,380
Jan 29, 2026	10.90	11.13	10.68	10.81	10.81	-2.26%	60,362,270
Jan 28, 2026	10.80	11.28	10.49	11.06	11.06	3.46%	80,585,100
Jan 27, 2026	10.70	11.23	10.58	10.69	10.69	-1.11%	62,916,160
Jan 26, 2026	10.96	11.10	10.58	10.81	10.81	0.19%	64,443,560
Jan 23, 2026	10.09	11.10	10.07	10.79	10.79	6.62%	96,224,264
Jan 22, 2026	10.29	10.32	10.05	10.12	10.12	-1.65%	48,976,430
Jan 21, 2026	10.05	10.81	10.02	10.29	10.29	0.39%	70,434,730
Jan 20, 2026	10.20	10.50	10.02	10.25	10.25	0.49%	74,024,410
Jan 19, 2026	11.06	11.06	9.97	10.20	10.20	-7.94%	109,411,000
Jan 16, 2026	10.88	11.56	10.72	11.08	11.08	2.03%	128,291,100
Jan 15, 2026	10.80	11.15	10.45	10.86	10.86	2.26%	130,739,500
Jan 14, 2026	9.66	10.62	9.66	10.62	10.62	10.05%	131,414,289
Jan 13, 2026	10.21	10.26	9.62	9.65	9.65	-5.11%	70,829,010
Jan 12, 2026	10.55	10.65	10.14	10.17	10.17	-4.60%	104,908,900
Jan 9, 2026	9.63	10.67	9.62	10.66	10.66	9.90%	138,242,600
Jan 8, 2026	9.16	9.87	9.14	9.70	9.70	5.55%	67,738,770
Jan 7, 2026	9.18	9.33	9.12	9.19	9.19	-0.22%	21,086,990
Jan 6, 2026	9.17	9.27	9.14	9.21	9.21	0.44%	21,589,850
Jan 5, 2026	9.08	9.18	8.95	9.17	9.17	0.99%	19,722,342
Dec 31, 2025	9.14	9.18	9.01	9.08	9.08	-0.55%	13,574,360