SHA:600533 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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