SHA:600533 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 3, 2026	2.46	2.46	2.31	2.33	2.33	-4.90%	19,643,210
Apr 2, 2026	2.52	2.52	2.44	2.45	2.45	-2.00%	12,937,200
Apr 1, 2026	2.58	2.59	2.47	2.50	2.50	-1.57%	17,276,330
Mar 31, 2026	2.56	2.63	2.53	2.54	2.54	-	21,991,730
Mar 30, 2026	2.53	2.55	2.43	2.54	2.54	0.40%	17,685,500
Mar 27, 2026	2.48	2.53	2.45	2.53	2.53	2.02%	15,321,700
Mar 26, 2026	2.55	2.61	2.48	2.48	2.48	-1.98%	14,284,600
Mar 25, 2026	2.44	2.55	2.43	2.53	2.53	3.69%	18,704,300
Mar 24, 2026	2.39	2.45	2.31	2.44	2.44	6.09%	24,093,510
Mar 23, 2026	2.45	2.46	2.27	2.30	2.30	-7.63%	25,454,600
Mar 20, 2026	2.56	2.59	2.47	2.49	2.49	-3.11%	20,647,790
Mar 19, 2026	2.64	2.68	2.56	2.57	2.57	-3.38%	14,028,300
Mar 18, 2026	2.72	2.72	2.62	2.66	2.66	-2.21%	14,908,700
Mar 17, 2026	2.71	2.78	2.69	2.72	2.72	1.12%	21,465,200
Mar 16, 2026	2.70	2.74	2.67	2.69	2.69	-	14,484,000
Mar 13, 2026	2.67	2.75	2.66	2.69	2.69	0.37%	17,596,400
Mar 12, 2026	2.68	2.73	2.67	2.68	2.68	-	16,272,900
Mar 11, 2026	2.67	2.70	2.64	2.68	2.68	0.37%	13,178,000
Mar 10, 2026	2.66	2.68	2.64	2.67	2.67	1.52%	10,976,120
Mar 9, 2026	2.63	2.68	2.59	2.63	2.63	-1.13%	18,611,400
Mar 6, 2026	2.56	2.66	2.53	2.66	2.66	4.31%	15,278,000
Mar 5, 2026	2.57	2.61	2.54	2.55	2.55	0.79%	13,513,570
Mar 4, 2026	2.55	2.59	2.50	2.53	2.53	-1.94%	15,032,192
Mar 3, 2026	2.63	2.70	2.56	2.58	2.58	-1.90%	20,697,520
Mar 2, 2026	2.70	2.71	2.62	2.63	2.63	-2.95%	19,194,400
Feb 27, 2026	2.72	2.74	2.70	2.71	2.71	-	14,385,100
Feb 26, 2026	2.81	2.81	2.69	2.71	2.71	-3.90%	19,327,500
Feb 25, 2026	2.76	2.83	2.76	2.82	2.82	2.92%	20,579,800
Feb 24, 2026	2.71	2.76	2.68	2.74	2.74	1.48%	16,326,100
Feb 13, 2026	2.72	2.74	2.68	2.70	2.70	-0.74%	16,674,300
Feb 12, 2026	2.76	2.77	2.70	2.72	2.72	-1.45%	15,554,300
Feb 11, 2026	2.76	2.78	2.73	2.76	2.76	0.36%	14,074,100
Feb 10, 2026	2.76	2.79	2.73	2.75	2.75	-0.36%	15,140,180
Feb 9, 2026	2.72	2.79	2.72	2.76	2.76	1.85%	19,249,700
Feb 6, 2026	2.70	2.73	2.66	2.71	2.71	0.74%	18,657,360
Feb 5, 2026	2.68	2.73	2.68	2.69	2.69	-	19,104,700
Feb 4, 2026	2.61	2.69	2.57	2.69	2.69	3.46%	19,287,160
Feb 3, 2026	2.57	2.63	2.57	2.60	2.60	2.77%	15,705,500
Feb 2, 2026	2.60	2.62	2.53	2.53	2.53	-3.07%	23,524,100
Jan 30, 2026	2.60	2.67	2.56	2.61	2.61	-2.61%	28,581,650
Jan 29, 2026	2.64	2.72	2.63	2.68	2.68	0.75%	21,469,274
Jan 28, 2026	2.66	2.70	2.63	2.66	2.66	0.38%	13,186,300
Jan 27, 2026	2.68	2.70	2.61	2.65	2.65	-1.12%	14,918,400
Jan 26, 2026	2.71	2.71	2.65	2.68	2.68	-1.11%	17,742,000
Jan 23, 2026	2.71	2.72	2.67	2.71	2.71	-	12,334,400
Jan 22, 2026	2.67	2.71	2.64	2.71	2.71	1.50%	14,349,800
Jan 21, 2026	2.65	2.67	2.62	2.67	2.67	0.75%	12,943,500
Jan 20, 2026	2.59	2.66	2.58	2.65	2.65	2.32%	22,796,800
Jan 19, 2026	2.54	2.60	2.52	2.59	2.59	1.57%	14,277,120
Jan 16, 2026	2.60	2.60	2.54	2.55	2.55	-1.16%	11,417,800