SHA:600533 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2026	2.56	2.60	2.55	2.58	2.58	0.39%	15,552,100
Jan 14, 2026	2.60	2.62	2.54	2.57	2.57	-1.53%	25,571,680
Jan 13, 2026	2.64	2.65	2.60	2.61	2.61	-1.88%	22,322,310
Jan 12, 2026	2.63	2.67	2.62	2.66	2.66	1.53%	16,491,300
Jan 9, 2026	2.64	2.65	2.59	2.62	2.62	-	12,782,150
Jan 8, 2026	2.57	2.64	2.57	2.62	2.62	1.55%	16,647,050
Jan 7, 2026	2.62	2.64	2.56	2.58	2.58	-1.53%	12,839,000
Jan 6, 2026	2.59	2.64	2.58	2.62	2.62	1.55%	14,581,000
Jan 5, 2026	2.56	2.61	2.56	2.58	2.58	0.78%	13,095,101
Dec 31, 2025	2.55	2.58	2.53	2.56	2.56	0.79%	10,561,800
Dec 30, 2025	2.58	2.58	2.52	2.54	2.54	-1.55%	10,137,400
Dec 29, 2025	2.59	2.61	2.56	2.58	2.58	-0.39%	10,359,800
Dec 26, 2025	2.60	2.63	2.58	2.59	2.59	-0.38%	9,848,801
Dec 25, 2025	2.59	2.61	2.57	2.60	2.60	0.39%	8,617,300
Dec 24, 2025	2.57	2.60	2.56	2.59	2.59	0.78%	7,858,600