SHA:600633 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	12.48	12.48	12.18	12.32	12.32	-1.36%	14,946,790
Jun 1, 2026	12.20	12.52	12.20	12.49	12.49	2.38%	18,589,460
May 29, 2026	12.44	12.51	12.19	12.20	12.20	-1.85%	16,857,000
May 28, 2026	12.32	12.53	12.27	12.43	12.43	0.24%	20,490,820
May 27, 2026	12.68	12.87	12.35	12.40	12.40	-2.59%	24,603,040
May 26, 2026	12.60	12.76	12.47	12.73	12.73	0.63%	22,342,030
May 25, 2026	12.92	12.96	12.55	12.65	12.65	-1.63%	24,354,430
May 22, 2026	12.75	12.91	12.73	12.86	12.86	1.26%	21,094,600
May 21, 2026	13.06	13.18	12.70	12.70	12.70	-2.08%	38,239,360
May 20, 2026	13.30	13.38	12.94	12.97	12.97	-3.57%	35,077,940
May 19, 2026	13.26	13.54	13.13	13.45	13.45	3.54%	43,483,820
May 18, 2026	12.92	13.19	12.88	12.99	12.99	-0.23%	29,313,900
May 15, 2026	13.31	13.74	13.00	13.02	13.02	-2.62%	55,237,030
May 14, 2026	13.98	14.33	13.36	13.37	13.37	-1.98%	66,286,400
May 13, 2026	13.33	13.66	13.27	13.64	13.64	1.64%	44,338,930
May 12, 2026	13.84	13.86	13.37	13.42	13.42	-2.89%	47,627,900
May 11, 2026	14.02	14.09	13.71	13.82	13.82	-0.86%	48,550,420
May 8, 2026	13.90	14.10	13.78	13.94	13.94	-	54,897,620
May 7, 2026	13.68	14.08	13.65	13.94	13.94	1.90%	64,152,670
May 6, 2026	13.20	13.79	13.18	13.68	13.68	4.27%	72,642,030
Apr 30, 2026	13.30	13.35	13.03	13.12	13.12	-2.53%	58,805,050
Apr 29, 2026	13.19	13.59	13.18	13.46	13.46	2.12%	61,741,160
Apr 28, 2026	13.08	13.40	12.95	13.18	13.18	-2.95%	72,823,500
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%	17,007,670
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%	13,937,210
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%	21,289,620
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