SHA:600533 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2026	2.06	2.10	2.04	2.04	2.04	-0.49%	15,070,400
Oct 20, 2026	2.05	2.08	2.02	2.05	2.05	-0.49%	13,804,410
Oct 19, 2026	2.14	2.16	2.01	2.06	2.06	-4.63%	21,104,800
Oct 16, 2026	2.14	2.23	2.14	2.16	2.16	1.41%	15,575,100
Oct 15, 2026	2.19	2.19	2.11	2.13	2.13	-3.18%	20,371,200
Oct 14, 2026	2.25	2.28	2.19	2.20	2.20	-2.22%	15,060,400
Oct 13, 2026	2.23	2.26	2.15	2.25	2.25	0.90%	17,060,000
Oct 12, 2026	2.27	2.28	2.19	2.23	2.23	-1.76%	14,723,094
Oct 9, 2026	2.24	2.30	2.18	2.27	2.27	1.34%	20,289,391
Oct 8, 2026	2.28	2.30	2.22	2.24	2.24	-2.18%	17,660,200
Sep 30, 2026	2.29	2.31	2.16	2.29	2.29	-	26,278,800
Sep 29, 2026	2.22	2.29	2.22	2.29	2.29	2.69%	18,766,000
Sep 28, 2026	2.21	2.24	2.18	2.23	2.23	1.36%	15,979,536
Sep 24, 2026	2.24	2.25	2.18	2.20	2.20	-1.35%	14,870,800
Sep 23, 2026	2.26	2.31	2.23	2.23	2.23	-1.33%	18,739,600
Sep 22, 2026	2.28	2.29	2.19	2.26	2.26	-0.44%	21,160,200
Sep 21, 2026	2.20	2.29	2.16	2.27	2.27	3.18%	19,149,225
Sep 18, 2026	2.22	2.23	2.16	2.20	2.20	-0.45%	16,180,015
Sep 17, 2026	2.18	2.22	2.14	2.21	2.21	1.84%	15,090,002
Sep 16, 2026	2.12	2.19	2.10	2.17	2.17	1.40%	13,618,000
Sep 15, 2026	2.22	2.22	2.12	2.14	2.14	-3.60%	13,854,600
Sep 14, 2026	2.17	2.24	2.16	2.22	2.22	0.91%	15,199,400
Sep 11, 2026	2.27	2.27	2.16	2.20	2.20	-3.08%	16,908,399
Sep 10, 2026	2.28	2.31	2.24	2.27	2.27	-0.87%	13,243,200
Sep 9, 2026	2.30	2.32	2.27	2.29	2.29	-0.87%	13,407,080
Sep 8, 2026	2.25	2.34	2.25	2.31	2.31	2.21%	18,045,500
Sep 7, 2026	2.25	2.29	2.23	2.26	2.26	0.44%	13,858,300
Sep 4, 2026	2.24	2.31	2.22	2.25	2.25	0.90%	25,470,700
Sep 3, 2026	2.26	2.28	2.22	2.23	2.23	-1.76%	23,110,800
Sep 2, 2026	2.27	2.29	2.17	2.27	2.27	-0.44%	34,576,899
Sep 1, 2026	2.21	2.39	2.19	2.28	2.28	4.11%	49,570,302
Aug 31, 2026	2.30	2.32	2.19	2.19	2.19	-1.79%	27,352,800
Aug 28, 2026	2.23	2.25	2.19	2.23	2.23	1.36%	21,484,799
Aug 27, 2026	2.20	2.23	2.18	2.20	2.20	-0.45%	15,808,501
Aug 26, 2026	2.18	2.25	2.18	2.21	2.21	0.45%	12,535,250
Aug 25, 2026	2.13	2.20	2.13	2.20	2.20	2.80%	13,378,202
Aug 24, 2026	2.18	2.19	2.11	2.14	2.14	-1.83%	14,889,700
Aug 21, 2026	2.17	2.20	2.10	2.18	2.18	0.46%	12,374,733
Aug 20, 2026	2.12	2.20	2.11	2.17	2.17	3.33%	14,057,300
Aug 19, 2026	2.16	2.17	2.10	2.10	2.10	-2.78%	9,141,000
Aug 18, 2026	2.18	2.20	2.12	2.16	2.16	-0.92%	8,568,400
Aug 17, 2026	2.15	2.19	2.11	2.18	2.18	1.87%	11,820,100
Aug 14, 2026	2.15	2.16	2.09	2.14	2.14	-0.47%	13,493,880
Aug 13, 2026	2.20	2.20	2.14	2.15	2.15	-1.83%	15,784,491
Aug 12, 2026	2.17	2.22	2.15	2.19	2.19	0.92%	13,435,800
Aug 11, 2026	2.17	2.19	2.15	2.17	2.17	-0.46%	9,132,900
Aug 10, 2026	2.14	2.19	2.10	2.18	2.18	0.93%	15,842,600
Aug 7, 2026	2.16	2.16	2.04	2.16	2.16	-	20,595,140
Aug 6, 2026	2.07	2.16	2.06	2.16	2.16	3.35%	17,358,300
Aug 5, 2026	2.09	2.11	2.06	2.09	2.09	0.97%	16,234,600