SHA:600533 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	1.97	2.05	1.97	2.01	2.01	1.52%	15,072,000
Jul 14, 2026	1.90	1.99	1.88	1.98	1.98	3.66%	15,734,790
Jul 13, 2026	1.98	2.00	1.90	1.91	1.91	-3.54%	18,918,400
Jul 10, 2026	1.87	2.05	1.85	1.98	1.98	4.76%	25,925,500
Jul 9, 2026	1.90	1.94	1.86	1.89	1.89	-1.56%	13,967,318
Jul 8, 2026	1.90	1.93	1.85	1.92	1.92	0.52%	10,077,288
Jul 7, 2026	1.95	1.96	1.87	1.91	1.91	-2.55%	16,998,297
Jul 6, 2026	1.96	2.00	1.92	1.96	1.96	0.51%	15,183,510
Jul 3, 2026	1.93	1.97	1.90	1.95	1.95	1.04%	14,299,300
Jul 2, 2026	1.95	2.01	1.92	1.93	1.93	-1.53%	16,693,420
Jul 1, 2026	1.89	1.98	1.86	1.96	1.96	3.70%	15,006,340
Jun 30, 2026	1.90	1.94	1.86	1.89	1.89	-1.56%	11,135,610
Jun 29, 2026	1.91	1.92	1.83	1.92	1.92	-0.52%	16,119,442
Jun 26, 2026	1.96	1.98	1.91	1.93	1.93	-2.03%	17,646,200
Jun 25, 2026	2.01	2.02	1.95	1.97	1.97	-1.99%	13,523,200
Jun 24, 2026	2.14	2.14	1.98	2.01	2.01	-5.19%	19,365,700
Jun 23, 2026	2.07	2.15	2.05	2.12	2.12	2.42%	18,338,947
Jun 22, 2026	2.03	2.08	1.96	2.07	2.07	1.97%	13,201,546
Jun 18, 2026	2.05	2.08	2.00	2.03	2.03	-0.98%	11,972,800
Jun 17, 2026	2.12	2.13	2.04	2.05	2.05	-3.76%	16,251,300
Jun 16, 2026	2.17	2.18	2.10	2.13	2.13	-1.39%	14,879,900
Jun 15, 2026	2.18	2.26	2.15	2.16	2.16	-1.37%	18,597,900
Jun 12, 2026	2.19	2.23	2.12	2.19	2.19	0.46%	22,376,150
Jun 11, 2026	2.14	2.20	2.11	2.18	2.18	0.93%	16,527,500
Jun 10, 2026	2.16	2.18	2.10	2.16	2.16	-0.92%	15,007,200
Jun 9, 2026	2.19	2.21	2.11	2.18	2.18	-0.46%	19,894,700
Jun 8, 2026	2.21	2.30	2.15	2.19	2.19	-2.67%	22,456,000
Jun 5, 2026	2.20	2.28	2.19	2.25	2.25	2.27%	22,722,030
Jun 4, 2026	2.21	2.29	2.18	2.20	2.20	-1.79%	23,463,070
Jun 3, 2026	2.29	2.30	2.21	2.24	2.24	-2.61%	20,444,770
Jun 2, 2026	2.37	2.39	2.27	2.30	2.30	-2.95%	25,226,400
Jun 1, 2026	2.24	2.38	2.19	2.37	2.37	5.33%	28,967,780
May 29, 2026	2.28	2.43	2.24	2.25	2.25	-1.32%	25,899,790
May 28, 2026	2.21	2.30	2.20	2.28	2.28	2.70%	18,110,500
May 27, 2026	2.31	2.32	2.19	2.22	2.22	-3.90%	17,625,400
May 26, 2026	2.38	2.39	2.28	2.31	2.31	-2.53%	17,496,780
May 25, 2026	2.35	2.41	2.33	2.37	2.37	0.85%	19,930,100
May 22, 2026	2.29	2.38	2.24	2.35	2.35	3.98%	20,980,800
May 21, 2026	2.43	2.43	2.25	2.26	2.26	-6.61%	27,056,300
May 20, 2026	2.46	2.47	2.39	2.42	2.42	-2.02%	16,388,400
May 19, 2026	2.47	2.49	2.41	2.47	2.47	0.82%	17,768,850
May 18, 2026	2.45	2.45	2.35	2.45	2.45	1.24%	25,037,330
May 15, 2026	2.49	2.50	2.40	2.42	2.42	-2.81%	18,930,300
May 14, 2026	2.56	2.57	2.49	2.49	2.49	-1.97%	12,460,430
May 13, 2026	2.57	2.59	2.52	2.54	2.54	-0.78%	17,158,240
May 12, 2026	2.60	2.62	2.54	2.56	2.56	-1.54%	20,275,650
May 11, 2026	2.58	2.63	2.55	2.60	2.60	0.78%	26,570,490
May 8, 2026	2.52	2.60	2.50	2.58	2.58	1.57%	23,921,080
May 7, 2026	2.64	2.65	2.51	2.54	2.54	-3.05%	31,034,600
May 6, 2026	2.57	2.64	2.57	2.62	2.62	1.55%	29,437,380