SHA:600533 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 23, 2025	2.61	2.61	2.57	2.57	2.57	-1.53%	12,311,990
Dec 22, 2025	2.62	2.64	2.59	2.61	2.61	-0.38%	12,479,600
Dec 19, 2025	2.52	2.63	2.50	2.62	2.62	3.56%	21,669,400
Dec 18, 2025	2.49	2.54	2.47	2.53	2.53	1.61%	16,699,900
Dec 17, 2025	2.48	2.50	2.43	2.49	2.49	0.40%	14,861,900
Dec 16, 2025	2.52	2.54	2.47	2.48	2.48	-1.20%	14,781,710
Dec 15, 2025	2.51	2.54	2.46	2.51	2.51	-0.79%	18,607,300
Dec 12, 2025	2.58	2.59	2.52	2.53	2.53	-1.17%	16,904,830
Dec 11, 2025	2.67	2.68	2.56	2.56	2.56	-4.83%	32,879,305
Dec 10, 2025	2.64	2.71	2.61	2.69	2.69	1.89%	25,834,300
Dec 9, 2025	2.72	2.73	2.63	2.64	2.64	-2.94%	19,801,280
Dec 8, 2025	2.72	2.77	2.71	2.72	2.72	0.37%	20,313,600
Dec 5, 2025	2.68	2.72	2.63	2.71	2.71	1.12%	18,389,800
Dec 4, 2025	2.73	2.75	2.64	2.68	2.68	-2.19%	26,532,000
Dec 3, 2025	2.77	2.81	2.72	2.74	2.74	-0.72%	22,909,010
Dec 2, 2025	2.73	2.77	2.69	2.76	2.76	1.10%	24,930,350
Dec 1, 2025	2.77	2.78	2.72	2.73	2.73	-1.44%	22,703,500
Nov 28, 2025	2.69	2.77	2.66	2.77	2.77	2.59%	24,865,000
Nov 27, 2025	2.68	2.74	2.65	2.70	2.70	0.75%	25,664,700
Nov 26, 2025	2.69	2.78	2.68	2.68	2.68	-0.74%	26,954,300
Nov 25, 2025	2.66	2.73	2.64	2.70	2.70	1.89%	22,473,300
Nov 24, 2025	2.65	2.71	2.63	2.65	2.65	-	28,387,500
Nov 21, 2025	2.79	2.85	2.65	2.65	2.65	-6.03%	36,058,300
Nov 20, 2025	2.81	2.88	2.74	2.82	2.82	0.71%	32,067,500