SHA:600633 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	13.08	13.40	12.95	13.21	-	-2.72%	50,308,435
Apr 27, 2026	14.33	14.47	13.58	13.58	13.58	-10.01%	161,101,900
Apr 24, 2026	13.60	15.09	13.45	15.09	15.09	9.99%	150,470,100
Apr 23, 2026	12.92	13.84	12.88	13.72	13.72	6.03%	83,867,620
Apr 22, 2026	12.82	12.95	12.69	12.94	12.94	0.31%	20,508,960
Apr 21, 2026	13.05	13.05	12.83	12.90	12.90	-1.60%	16,906,490
Apr 20, 2026	12.96	13.16	12.93	13.11	13.11	1.08%	22,759,280
Apr 17, 2026	13.08	13.08	12.84	12.97	12.97	-1.52%	25,560,900
Apr 16, 2026	12.71	13.26	12.70	13.17	13.17	3.78%	41,691,540
Apr 15, 2026	12.85	12.89	12.66	12.69	12.69	-0.55%	16,343,640
Apr 14, 2026	12.77	12.83	12.62	12.76	12.76	1.51%	18,770,050
Apr 13, 2026	12.56	12.66	12.51	12.57	12.57	-1.10%	17,007,676
Apr 10, 2026	12.68	12.86	12.60	12.71	12.71	1.52%	21,804,210
Apr 9, 2026	12.68	12.76	12.48	12.52	12.52	-2.80%	23,033,390
Apr 8, 2026	12.33	12.89	12.30	12.88	12.88	7.15%	37,538,610
Apr 7, 2026	12.08	12.16	11.91	12.02	12.02	-0.50%	13,937,216
Apr 3, 2026	12.21	12.27	12.06	12.08	12.08	-0.66%	14,527,660
Apr 2, 2026	12.43	12.43	12.09	12.16	12.16	-2.41%	19,140,000
Apr 1, 2026	12.29	12.47	12.22	12.46	12.46	2.98%	22,287,140
Mar 31, 2026	12.19	12.41	12.09	12.10	12.10	-1.14%	15,483,270
Mar 30, 2026	12.03	12.26	11.90	12.24	12.24	-0.16%	16,729,470
Mar 27, 2026	11.99	12.31	11.95	12.26	12.26	0.66%	16,737,110
Mar 26, 2026	12.53	12.55	12.13	12.18	12.18	-2.95%	21,289,629
Mar 25, 2026	12.15	12.68	12.15	12.55	12.55	3.55%	31,287,250
Mar 24, 2026	12.17	12.19	11.88	12.12	12.12	1.68%	21,773,370
Mar 23, 2026	12.30	12.42	11.87	11.92	11.92	-5.77%	36,335,230
Mar 20, 2026	13.40	13.48	12.63	12.65	12.65	-5.10%	50,912,660
Mar 19, 2026	12.90	13.55	12.85	13.33	13.33	1.68%	48,877,680
Mar 18, 2026	12.66	13.18	12.62	13.11	13.11	3.55%	35,031,030
Mar 17, 2026	12.78	12.99	12.64	12.66	12.66	-0.63%	22,503,300
Mar 16, 2026	12.84	12.90	12.61	12.74	12.74	-1.24%	27,784,420
Mar 13, 2026	13.20	13.32	12.84	12.90	12.90	-3.30%	33,212,430
Mar 12, 2026	13.21	13.48	13.12	13.34	13.34	0.60%	26,270,410
Mar 11, 2026	13.30	13.50	13.23	13.26	13.26	-0.75%	28,807,360
Mar 10, 2026	13.39	13.78	13.25	13.36	13.36	0.98%	39,043,820
Mar 9, 2026	12.96	13.35	12.68	13.23	13.23	1.15%	33,245,364
Mar 6, 2026	13.00	13.11	12.94	13.08	13.08	0.23%	22,557,810
Mar 5, 2026	13.15	13.28	12.96	13.05	13.05	1.01%	33,036,850
Mar 4, 2026	12.92	13.20	12.88	12.92	12.92	-1.45%	30,551,520
Mar 3, 2026	13.75	13.85	13.05	13.11	13.11	-4.79%	43,618,800
Mar 2, 2026	14.00	14.19	13.66	13.77	13.77	-3.97%	54,090,666
Feb 27, 2026	13.97	14.90	13.97	14.34	14.34	2.14%	69,233,540
Feb 26, 2026	14.29	14.34	13.98	14.04	14.04	-1.34%	41,182,950
Feb 25, 2026	14.30	14.49	14.19	14.23	14.23	-0.35%	42,932,630
Feb 24, 2026	15.68	15.73	14.11	14.28	14.28	-8.81%	81,403,810
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