SHA:600633 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	11.06	11.27	10.92	11.07	-	1.37%	31,079,835
Jul 31, 2026	10.48	11.11	10.48	10.92	10.92	4.20%	39,880,120
Jul 30, 2026	10.46	10.75	10.41	10.48	10.48	-0.57%	24,763,510
Jul 29, 2026	10.23	10.58	10.18	10.54	10.54	3.23%	25,741,280
Jul 28, 2026	10.15	10.31	10.12	10.21	10.21	-0.78%	11,557,640
Jul 27, 2026	10.02	10.30	9.90	10.29	10.29	1.88%	17,725,410
Jul 24, 2026	10.40	10.43	10.10	10.10	10.10	-4.81%	20,589,396
Jul 23, 2026	10.62	10.73	10.31	10.61	10.61	-1.30%	32,548,615
Jul 22, 2026	10.89	11.05	10.60	10.75	10.75	-3.85%	43,888,759
Jul 21, 2026	10.52	11.20	10.47	11.18	11.18	4.68%	52,770,361
Jul 20, 2026	10.70	11.15	10.44	10.68	10.68	4.50%	41,885,901
Jul 17, 2026	10.48	10.72	10.18	10.22	10.22	-3.22%	25,360,040
Jul 16, 2026	10.43	10.63	10.31	10.56	10.56	1.64%	26,867,270
Jul 15, 2026	10.09	10.42	10.02	10.39	10.39	3.28%	23,660,409
Jul 14, 2026	10.16	10.23	9.90	10.06	10.06	-0.69%	17,714,322
Jul 13, 2026	10.45	10.60	10.11	10.13	10.13	-3.80%	24,725,059
Jul 10, 2026	10.20	10.83	10.11	10.53	10.53	2.73%	33,661,100
Jul 9, 2026	10.32	10.58	10.16	10.25	10.25	-1.44%	25,167,576
Jul 8, 2026	10.20	10.44	9.92	10.40	10.40	2.77%	22,524,302
Jul 7, 2026	10.40	10.62	10.05	10.12	10.12	-2.41%	25,350,464
Jul 6, 2026	10.32	10.45	10.24	10.37	10.37	0.29%	13,273,372
Jul 3, 2026	10.37	10.51	10.23	10.34	10.34	0.29%	15,048,501
Jul 2, 2026	10.40	10.69	10.31	10.31	10.31	-1.81%	20,854,850
Jul 1, 2026	10.24	10.68	10.09	10.50	10.50	3.14%	24,902,050
Jun 30, 2026	10.06	10.18	9.93	10.18	10.18	1.39%	17,043,508
Jun 29, 2026	9.99	10.19	9.82	10.04	10.04	0.40%	18,622,784
Jun 26, 2026	10.41	10.41	9.98	10.00	10.00	-4.31%	21,045,772
Jun 25, 2026	10.45	10.62	10.37	10.45	10.45	-0.67%	18,031,512
Jun 24, 2026	10.79	10.83	10.33	10.52	10.52	-2.05%	22,114,999
Jun 23, 2026	10.94	11.08	10.69	10.74	10.74	-2.98%	19,620,601
Jun 22, 2026	10.82	11.08	10.55	11.07	11.07	1.37%	23,874,382
Jun 18, 2026	10.70	11.05	10.58	10.92	10.92	1.58%	19,023,600
Jun 17, 2026	10.90	10.96	10.70	10.75	10.75	-1.83%	15,041,838
Jun 16, 2026	10.97	11.01	10.76	10.95	10.95	0.09%	17,408,902
Jun 15, 2026	10.82	11.03	10.78	10.94	10.94	1.77%	16,687,870
Jun 12, 2026	10.87	10.87	10.63	10.75	10.75	0.09%	19,910,480
Jun 11, 2026	11.27	11.36	10.83	10.91	10.74	-4.21%	23,609,600
Jun 10, 2026	11.60	11.76	11.25	11.39	11.21	-3.80%	25,956,250
Jun 9, 2026	11.40	12.22	11.21	11.84	11.66	5.06%	33,165,817
Jun 8, 2026	11.40	11.62	11.13	11.27	11.09	-4.17%	20,378,987
Jun 5, 2026	11.71	11.87	11.66	11.76	11.58	0.51%	14,715,990
Jun 4, 2026	12.15	12.23	11.63	11.70	11.52	-4.18%	26,562,150
Jun 3, 2026	12.21	12.36	12.15	12.21	12.02	-0.89%	12,841,160
Jun 2, 2026	12.48	12.48	12.18	12.32	12.13	-1.36%	14,946,790
Jun 1, 2026	12.20	12.52	12.20	12.49	12.30	2.38%	18,589,460
May 29, 2026	12.44	12.51	12.19	12.20	12.01	-1.85%	16,857,000
May 28, 2026	12.32	12.53	12.27	12.43	12.24	0.24%	20,490,820
May 27, 2026	12.68	12.87	12.35	12.40	12.21	-2.59%	24,603,040
May 26, 2026	12.60	12.76	12.47	12.73	12.53	0.63%	22,342,030
May 25, 2026	12.92	12.96	12.55	12.65	12.45	-1.63%	24,354,430