SHA:600633 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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