SHA:600633 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	15.87	16.36	15.61	15.66	15.66	-2.61%	53,909,870
Feb 12, 2026	16.02	16.20	15.72	16.08	16.08	1.45%	64,231,030
Feb 11, 2026	16.00	16.19	15.75	15.85	15.85	-2.04%	64,712,250
Feb 10, 2026	15.21	16.68	15.18	16.18	16.18	6.66%	119,328,400
Feb 9, 2026	15.11	15.30	14.87	15.17	15.17	2.92%	37,414,070
Feb 6, 2026	14.87	15.22	14.28	14.74	14.74	-2.45%	46,788,829
Feb 5, 2026	14.85	15.44	14.81	15.11	15.11	-0.26%	52,312,650
Feb 4, 2026	15.94	16.18	15.01	15.15	15.15	-5.90%	74,090,710
Feb 3, 2026	15.36	16.39	15.32	16.10	16.10	6.20%	76,351,940
Feb 2, 2026	15.57	15.84	15.11	15.16	15.16	-2.00%	49,417,120
Jan 30, 2026	15.65	16.04	15.27	15.47	15.47	-2.77%	66,297,430
Jan 29, 2026	14.81	16.60	14.72	15.91	15.91	5.43%	116,551,500
Jan 28, 2026	15.44	15.70	15.07	15.09	15.09	-2.46%	48,256,799
Jan 27, 2026	15.75	16.15	15.12	15.47	15.47	-2.83%	57,025,040
Jan 26, 2026	16.19	16.49	15.23	15.92	15.92	3.38%	88,369,520
Jan 23, 2026	15.13	15.79	15.12	15.40	15.40	2.39%	55,353,080
Jan 22, 2026	14.92	15.25	14.80	15.04	15.04	0.80%	31,764,360
Jan 21, 2026	14.80	15.59	14.80	14.92	14.92	-1.71%	44,246,960
Jan 20, 2026	15.65	15.86	14.66	15.18	15.18	1.47%	61,064,960
Jan 19, 2026	15.35	15.37	14.82	14.96	14.96	-2.92%	46,740,370
Jan 16, 2026	16.23	16.60	15.24	15.41	15.41	-7.89%	85,917,070
Jan 15, 2026	16.60	17.10	16.20	16.73	16.73	-3.80%	117,907,200
Jan 14, 2026	15.97	17.79	15.90	17.39	17.39	7.54%	202,574,400
Jan 13, 2026	16.86	16.86	16.11	16.17	16.17	5.48%	188,823,080
Jan 12, 2026	14.78	15.33	14.77	15.33	15.33	9.97%	54,808,495
Jan 9, 2026	13.30	13.95	13.26	13.94	13.94	4.65%	48,728,080
Jan 8, 2026	13.21	13.45	13.13	13.32	13.32	0.99%	17,420,420
Jan 7, 2026	13.17	13.38	13.13	13.19	13.19	-0.30%	14,602,170
Jan 6, 2026	13.19	13.27	13.10	13.23	13.23	0.30%	17,369,140
Jan 5, 2026	12.90	13.20	12.80	13.19	13.19	2.57%	22,902,980
Dec 31, 2025	12.83	12.95	12.73	12.86	12.86	0.70%	11,166,830
Dec 30, 2025	12.69	12.87	12.64	12.77	12.77	0.79%	9,724,888
Dec 29, 2025	12.72	12.74	12.63	12.67	12.67	-0.47%	7,845,319
Dec 26, 2025	12.82	12.83	12.66	12.73	12.73	-0.70%	11,032,400
Dec 25, 2025	12.80	12.88	12.73	12.82	12.82	0.23%	9,625,122
Dec 24, 2025	12.62	12.82	12.58	12.79	12.79	2.40%	16,672,422
Dec 23, 2025	12.60	12.62	12.43	12.49	12.49	-0.64%	8,545,100
Dec 22, 2025	12.60	12.67	12.52	12.57	12.57	0.32%	8,712,700
Dec 19, 2025	12.45	12.60	12.42	12.53	12.53	0.72%	7,370,910
Dec 18, 2025	12.36	12.63	12.36	12.44	12.44	-0.32%	7,893,567
Dec 17, 2025	12.30	12.52	12.23	12.48	12.48	1.05%	8,990,042
Dec 16, 2025	12.68	12.71	12.31	12.35	12.35	-2.68%	11,186,600
Dec 15, 2025	12.81	12.90	12.68	12.69	12.69	-1.48%	10,429,970
Dec 12, 2025	12.94	12.94	12.84	12.88	12.88	-	7,581,677
Dec 11, 2025	12.97	13.03	12.87	12.88	12.88	-0.69%	10,383,540
Dec 10, 2025	12.92	13.04	12.85	12.97	12.97	-0.08%	8,272,606
Dec 9, 2025	13.12	13.23	12.92	12.98	12.98	-0.99%	11,733,490
Dec 8, 2025	13.09	13.18	13.09	13.11	13.11	0.08%	9,115,225
Dec 5, 2025	13.04	13.11	12.95	13.10	13.10	0.31%	9,276,769
Dec 4, 2025	13.07	13.12	12.90	13.06	13.06	0.31%	9,017,306