SHA:600633 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2026	10.36	11.03	10.33	10.86	10.86	4.12%	49,115,975
Oct 13, 2026	10.32	10.52	10.19	10.43	10.43	0.38%	17,921,601
Oct 12, 2026	10.20	10.41	10.18	10.39	10.39	1.96%	22,619,670
Oct 9, 2026	9.83	10.22	9.76	10.19	10.19	3.66%	19,935,846
Oct 8, 2026	10.01	10.04	9.81	9.83	9.83	-1.70%	13,952,639
Sep 30, 2026	10.14	10.16	9.98	10.00	10.00	-1.09%	8,862,000
Sep 29, 2026	9.95	10.16	9.92	10.11	10.11	1.61%	8,428,243
Sep 28, 2026	10.15	10.19	9.91	9.95	9.95	-1.78%	10,998,387
Sep 24, 2026	10.30	10.34	10.11	10.13	10.13	-1.17%	7,772,918
Sep 23, 2026	10.45	10.51	10.32	10.33	10.25	-1.81%	11,607,800
Sep 22, 2026	10.45	10.58	10.36	10.52	10.44	1.84%	17,329,793
Sep 21, 2026	10.50	10.55	10.31	10.33	10.25	0.49%	14,223,813
Sep 18, 2026	10.12	10.32	10.08	10.28	10.20	1.88%	13,677,502
Sep 17, 2026	10.08	10.15	10.02	10.09	10.01	0.10%	8,056,702
Sep 16, 2026	10.01	10.11	9.92	10.08	10.00	0.40%	10,181,557
Sep 15, 2026	10.11	10.19	10.03	10.04	9.96	-0.40%	10,368,977
Sep 14, 2026	10.13	10.18	10.04	10.08	10.00	-0.49%	9,061,200
Sep 11, 2026	10.22	10.22	10.05	10.13	10.05	-1.55%	13,742,500
Sep 10, 2026	10.34	10.39	10.26	10.29	10.21	-1.25%	10,147,800
Sep 9, 2026	10.62	10.65	10.33	10.42	10.34	-2.53%	18,027,700
Sep 8, 2026	10.56	10.80	10.41	10.69	10.61	1.14%	19,555,800
Sep 7, 2026	10.50	10.62	10.46	10.57	10.49	0.96%	14,713,101
Sep 4, 2026	10.40	10.72	10.39	10.47	10.39	1.36%	21,493,331
Sep 3, 2026	10.46	10.65	10.30	10.33	10.25	-1.24%	13,940,914
Sep 2, 2026	10.58	10.70	10.44	10.46	10.38	-2.24%	15,801,600
Sep 1, 2026	10.45	10.87	10.40	10.70	10.62	2.29%	28,997,154
Aug 31, 2026	10.17	10.48	10.12	10.46	10.38	2.35%	19,646,676
Aug 28, 2026	10.26	10.35	10.19	10.22	10.14	-0.39%	12,638,434
Aug 27, 2026	10.18	10.26	10.13	10.26	10.18	0.69%	10,655,663
Aug 26, 2026	10.10	10.25	10.05	10.19	10.11	0.89%	11,472,576
Aug 25, 2026	9.93	10.12	9.92	10.10	10.02	1.41%	12,680,796
Aug 24, 2026	10.20	10.20	9.90	9.96	9.88	-1.97%	15,875,095
Aug 21, 2026	10.18	10.20	10.07	10.16	10.08	-0.49%	9,820,400
Aug 20, 2026	10.18	10.30	10.16	10.21	10.13	0.89%	12,412,400
Aug 19, 2026	10.40	10.47	10.06	10.12	10.04	-3.62%	21,693,898
Aug 18, 2026	10.71	10.71	10.38	10.50	10.42	-2.23%	19,490,440
Aug 17, 2026	10.90	10.95	10.58	10.74	10.66	-2.54%	27,711,989
Aug 14, 2026	11.01	11.15	10.73	11.02	10.93	-0.45%	26,618,173
Aug 13, 2026	11.19	11.53	11.04	11.07	10.98	-0.81%	35,785,802
Aug 12, 2026	11.16	11.30	11.08	11.16	11.07	-0.09%	16,452,477
Aug 11, 2026	11.37	11.39	11.13	11.17	11.08	-0.45%	19,780,776
Aug 10, 2026	11.24	11.25	11.04	11.22	11.13	-0.09%	18,132,427
Aug 7, 2026	11.31	11.33	10.92	11.23	11.14	-0.88%	33,333,319
Aug 6, 2026	11.31	11.81	11.18	11.33	11.24	-0.61%	36,676,699
Aug 5, 2026	11.30	11.60	11.25	11.40	11.31	0.35%	31,780,520
Aug 4, 2026	11.13	11.42	11.09	11.36	11.27	2.62%	31,803,895
Aug 3, 2026	11.06	11.27	10.92	11.07	10.98	1.37%	31,079,835
Jul 31, 2026	10.48	11.11	10.48	10.92	10.84	4.20%	39,880,129
Jul 30, 2026	10.46	10.75	10.41	10.48	10.40	-0.57%	24,763,510
Jul 29, 2026	10.23	10.58	10.18	10.54	10.46	3.23%	25,741,289