SHA:600533 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 4, 2026	2.11	2.13	2.06	2.07	2.07	-0.48%	16,391,001
Aug 3, 2026	2.02	2.09	1.99	2.08	2.08	3.48%	16,810,924
Jul 31, 2026	1.99	2.02	1.97	2.01	2.01	1.52%	11,606,200
Jul 30, 2026	1.98	2.04	1.96	1.98	1.98	-0.50%	12,222,200
Jul 29, 2026	1.95	2.00	1.94	1.99	1.99	2.05%	12,295,000
Jul 28, 2026	1.89	1.97	1.89	1.95	1.95	2.09%	11,939,100
Jul 27, 2026	1.88	1.94	1.86	1.91	1.91	1.60%	8,868,900
Jul 24, 2026	1.91	1.94	1.87	1.88	1.88	-2.08%	11,301,600
Jul 23, 2026	1.86	1.94	1.85	1.92	1.92	2.67%	11,512,300
Jul 22, 2026	1.86	1.91	1.85	1.87	1.87	-0.53%	13,246,980
Jul 21, 2026	1.91	1.93	1.82	1.88	1.88	-1.57%	18,527,880
Jul 20, 2026	1.95	2.02	1.88	1.91	1.91	-2.05%	18,381,599
Jul 17, 2026	2.02	2.09	1.95	1.95	1.95	-3.94%	17,680,400
Jul 16, 2026	2.01	2.07	1.97	2.03	2.03	1.00%	14,587,600
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