SHA:600633 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	13.07	13.12	12.90	13.06	13.06	0.31%	9,017,306
Dec 3, 2025	13.03	13.23	12.92	13.02	13.02	-	10,753,600
Dec 2, 2025	13.22	13.23	13.00	13.02	13.02	-1.51%	11,621,549
Dec 1, 2025	13.11	13.24	13.08	13.22	13.22	0.30%	10,669,570
Nov 28, 2025	13.20	13.31	13.04	13.18	13.18	-0.30%	13,843,530
Nov 27, 2025	13.35	13.50	13.20	13.22	13.22	-1.49%	15,343,200
Nov 26, 2025	13.71	13.71	13.37	13.42	13.42	-1.54%	24,138,180
Nov 25, 2025	13.22	13.75	13.07	13.63	13.63	3.57%	38,305,600
Nov 24, 2025	12.70	13.24	12.66	13.16	13.16	3.62%	18,479,130
Nov 21, 2025	13.05	13.22	12.66	12.70	12.70	-3.57%	16,555,340
Nov 20, 2025	13.38	13.42	13.15	13.17	13.17	-1.42%	10,626,890
Nov 19, 2025	13.49	13.55	13.32	13.36	13.36	-0.89%	10,513,490
Nov 18, 2025	13.31	13.50	13.25	13.48	13.48	0.97%	16,312,650
Nov 17, 2025	13.28	13.35	13.15	13.35	13.35	0.38%	10,179,510
Nov 14, 2025	13.35	13.43	13.30	13.30	13.30	-0.75%	8,602,347
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%	10,022,120
Nov 11, 2025	13.41	13.51	13.38	13.39	13.39	-0.67%	11,180,050
Nov 10, 2025	13.43	13.49	13.38	13.48	13.48	0.37%	11,564,210
Nov 7, 2025	13.49	13.57	13.41	13.43	13.43	-1.03%	13,922,290
Nov 6, 2025	13.59	13.59	13.41	13.57	13.57	-0.07%	14,636,420
Nov 5, 2025	13.50	13.69	13.46	13.58	13.58	-1.09%	17,153,210
Nov 4, 2025	13.98	13.98	13.61	13.73	13.73	-1.44%	20,827,240
Nov 3, 2025	13.70	13.97	13.53	13.93	13.93	2.50%	33,894,690
Oct 31, 2025	13.40	13.64	13.33	13.59	13.59	2.10%	19,335,620
Oct 30, 2025	13.44	13.49	13.30	13.31	13.31	-1.41%	14,395,260
Oct 29, 2025	13.45	13.54	13.43	13.50	13.50	0.37%	12,219,770
Oct 28, 2025	13.60	13.61	13.45	13.45	13.45	-1.68%	14,860,570
Oct 27, 2025	13.75	13.75	13.60	13.68	13.68	0.07%	13,667,250
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%	12,551,780
Oct 20, 2025	13.45	13.48	13.22	13.33	13.33	0.23%	11,673,630
Oct 17, 2025	13.66	13.75	13.23	13.30	13.30	-2.92%	18,141,370
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%	18,832,610
Oct 14, 2025	13.94	14.19	13.81	13.85	13.85	-0.50%	22,850,920
Oct 13, 2025	13.73	13.95	13.66	13.92	13.92	-1.97%	25,772,430
Oct 10, 2025	14.41	14.50	14.18	14.20	14.20	-2.07%	27,605,300
Oct 9, 2025	14.48	14.58	14.28	14.50	14.50	0.07%	29,856,340
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%	26,260,680
Sep 26, 2025	15.30	15.35	14.75	14.78	14.78	-5.62%	52,059,180
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%	76,025,820
Sep 23, 2025	14.17	14.64	13.97	14.33	14.26	0.56%	32,068,730
Sep 22, 2025	14.20	14.33	14.07	14.25	14.18	0.49%	16,989,090
Sep 19, 2025	14.43	14.49	14.13	14.18	14.11	-1.60%	25,593,760
Sep 18, 2025	14.52	14.80	14.32	14.41	14.34	-0.69%	43,611,200