SHA:600633 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2025	13.30	13.40	13.26	13.40	13.40	0.75%	9,926,403
Nov 12, 2025	13.40	13.43	13.24	13.30	13.30	-0.67%	10,022,127
Nov 11, 2025	13.41	13.51	13.38	13.39	13.39	-0.67%	11,180,059
Nov 10, 2025	13.43	13.49	13.38	13.48	13.48	0.37%	11,564,212
Nov 7, 2025	13.49	13.57	13.41	13.43	13.43	-1.03%	13,922,295
Nov 6, 2025	13.59	13.59	13.41	13.57	13.57	-0.07%	14,636,428
Nov 5, 2025	13.50	13.69	13.46	13.58	13.58	-1.09%	17,153,214
Nov 4, 2025	13.98	13.98	13.61	13.73	13.73	-1.44%	20,827,244
Nov 3, 2025	13.70	13.97	13.53	13.93	13.93	2.50%	33,894,696
Oct 31, 2025	13.40	13.64	13.33	13.59	13.59	2.10%	19,335,627
Oct 30, 2025	13.44	13.49	13.30	13.31	13.31	-1.41%	14,395,267
Oct 29, 2025	13.45	13.54	13.43	13.50	13.50	0.37%	12,219,776
Oct 28, 2025	13.60	13.61	13.45	13.45	13.45	-1.68%	14,860,572
Oct 27, 2025	13.75	13.75	13.60	13.68	13.68	0.07%	13,667,252
Oct 24, 2025	13.57	13.67	13.52	13.67	13.67	0.74%	12,829,700
Oct 23, 2025	13.51	13.57	13.32	13.57	13.57	0.22%	10,420,200
Oct 22, 2025	13.50	13.69	13.40	13.54	13.54	0.30%	11,049,500
Oct 21, 2025	13.34	13.56	13.29	13.50	13.50	1.28%	12,551,787
Oct 20, 2025	13.45	13.48	13.22	13.33	13.33	0.23%	11,673,638
Oct 17, 2025	13.66	13.75	13.23	13.30	13.30	-2.92%	18,141,377
Oct 16, 2025	13.95	13.95	13.66	13.70	13.70	-1.79%	15,497,440
Oct 15, 2025	13.85	13.96	13.63	13.95	13.95	0.72%	18,832,615
Oct 14, 2025	13.94	14.19	13.81	13.85	13.85	-0.50%	22,850,925
Oct 13, 2025	13.73	13.95	13.66	13.92	13.92	-1.97%	25,772,437
Oct 10, 2025	14.41	14.50	14.18	14.20	14.20	-2.07%	27,605,308
Oct 9, 2025	14.48	14.58	14.28	14.50	14.50	0.07%	29,856,345
Sep 30, 2025	14.90	14.97	14.46	14.49	14.49	-2.09%	37,404,610
Sep 29, 2025	14.75	14.87	14.50	14.80	14.80	0.14%	26,260,685
Sep 26, 2025	15.30	15.35	14.75	14.78	14.78	-5.62%	52,059,189
Sep 25, 2025	15.27	15.98	15.00	15.66	15.58	3.09%	90,443,500
Sep 24, 2025	14.25	15.54	14.03	15.19	15.11	6.00%	76,025,825
Sep 23, 2025	14.17	14.64	13.97	14.33	14.26	0.56%	32,068,736
Sep 22, 2025	14.20	14.33	14.07	14.25	14.18	0.49%	16,989,094
Sep 19, 2025	14.43	14.49	14.13	14.18	14.11	-1.60%	25,593,761
Sep 18, 2025	14.52	14.80	14.32	14.41	14.34	-0.69%	43,611,204
Sep 17, 2025	14.60	14.63	14.36	14.51	14.44	-0.48%	26,668,074
Sep 16, 2025	14.67	14.70	14.41	14.58	14.51	-0.82%	25,135,850
Sep 15, 2025	14.50	14.83	14.38	14.70	14.62	0.75%	35,974,619
Sep 12, 2025	14.65	15.05	14.55	14.59	14.52	0.62%	43,287,673
Sep 11, 2025	14.23	14.53	13.99	14.50	14.43	1.54%	32,434,228
Sep 10, 2025	14.22	14.45	14.12	14.28	14.21	0.63%	20,774,932
Sep 9, 2025	14.40	14.50	14.15	14.19	14.12	-1.53%	23,347,552
Sep 8, 2025	14.34	14.47	14.18	14.41	14.34	-0.21%	28,752,971
Sep 5, 2025	14.14	14.50	14.00	14.44	14.37	3.74%	36,231,834
Sep 4, 2025	14.25	14.37	13.74	13.92	13.85	-1.97%	29,885,934
Sep 3, 2025	14.44	14.69	14.16	14.20	14.13	-1.53%	31,800,251
Sep 2, 2025	15.10	15.10	14.35	14.42	14.35	-5.13%	52,661,077
Sep 1, 2025	15.35	15.55	15.08	15.20	15.12	0.53%	42,222,960
Aug 29, 2025	15.29	15.35	15.02	15.12	15.04	-1.75%	35,134,597
Aug 28, 2025	15.42	15.52	14.92	15.39	15.31	-0.65%	58,021,214