SHA:600533 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	2.17	2.18	2.10	2.12	-	-1.85%	10,748,200
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
Apr 30, 2026	2.49	2.61	2.47	2.58	2.58	3.61%	32,674,250
Apr 29, 2026	2.41	2.51	2.40	2.49	2.49	2.89%	23,795,890
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%	17,432,920
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