SHA:600633 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	10.46	10.65	10.30	10.33	10.33	-1.24%	13,940,914
Sep 2, 2026	10.58	10.70	10.44	10.46	10.46	-2.24%	15,801,600
Sep 1, 2026	10.45	10.87	10.40	10.70	10.70	2.29%	28,997,154
Aug 31, 2026	10.17	10.48	10.12	10.46	10.46	2.35%	19,646,676
Aug 28, 2026	10.26	10.35	10.19	10.22	10.22	-0.39%	12,638,430
Aug 27, 2026	10.18	10.26	10.13	10.26	10.26	0.69%	10,655,663
Aug 26, 2026	10.10	10.25	10.05	10.19	10.19	0.89%	11,472,570
Aug 25, 2026	9.93	10.12	9.92	10.10	10.10	1.41%	12,680,796
Aug 24, 2026	10.20	10.20	9.90	9.96	9.96	-1.97%	15,875,095
Aug 21, 2026	10.18	10.20	10.07	10.16	10.16	-0.49%	9,820,400
Aug 20, 2026	10.18	10.30	10.16	10.21	10.21	0.89%	12,412,400
Aug 19, 2026	10.40	10.47	10.06	10.12	10.12	-3.62%	21,693,898
Aug 18, 2026	10.71	10.71	10.38	10.50	10.50	-2.23%	19,490,440
Aug 17, 2026	10.90	10.95	10.58	10.74	10.74	-2.54%	27,711,989
Aug 14, 2026	11.01	11.15	10.73	11.02	11.02	-0.45%	26,618,170
Aug 13, 2026	11.19	11.53	11.04	11.07	11.07	-0.81%	35,785,802
Aug 12, 2026	11.16	11.30	11.08	11.16	11.16	-0.09%	16,452,477
Aug 11, 2026	11.37	11.39	11.13	11.17	11.17	-0.45%	19,780,776
Aug 10, 2026	11.24	11.25	11.04	11.22	11.22	-0.09%	18,132,427
Aug 7, 2026	11.31	11.33	10.92	11.23	11.23	-0.88%	33,333,319
Aug 6, 2026	11.31	11.81	11.18	11.33	11.33	-0.61%	36,676,699
Aug 5, 2026	11.30	11.60	11.25	11.40	11.40	0.35%	31,780,520
Aug 4, 2026	11.13	11.42	11.09	11.36	11.36	2.62%	31,803,895
Aug 3, 2026	11.06	11.27	10.92	11.07	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