SHA:600533 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	2.44	2.47	2.39	2.42	2.42	-0.82%	17,663,900
Apr 27, 2026	2.39	2.46	2.32	2.44	2.44	1.67%	21,062,190
Apr 24, 2026	2.36	2.42	2.36	2.40	2.40	0.84%	14,255,360
Apr 23, 2026	2.38	2.42	2.34	2.38	2.38	-0.42%	15,463,700
Apr 22, 2026	2.42	2.43	2.38	2.39	2.39	-0.42%	13,273,500
Apr 21, 2026	2.42	2.44	2.39	2.40	2.40	-	16,575,600
Apr 20, 2026	2.45	2.45	2.36	2.40	2.40	-0.83%	14,825,300
Apr 17, 2026	2.48	2.49	2.41	2.42	2.42	-2.02%	21,039,800
Apr 16, 2026	2.47	2.49	2.40	2.47	2.47	0.41%	22,125,700
Apr 15, 2026	2.58	2.59	2.44	2.46	2.46	-4.65%	23,690,000
Apr 14, 2026	2.51	2.58	2.48	2.58	2.58	3.61%	25,208,800
Apr 13, 2026	2.45	2.51	2.42	2.49	2.49	1.63%	17,432,925
Apr 10, 2026	2.45	2.50	2.44	2.45	2.45	1.24%	13,834,020
Apr 9, 2026	2.52	2.52	2.41	2.42	2.42	-2.81%	12,938,400
Apr 8, 2026	2.45	2.52	2.43	2.49	2.49	2.47%	16,435,400
Apr 7, 2026	2.31	2.44	2.27	2.43	2.43	4.29%	20,551,700
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