SHA:600633 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	10.80	11.40	10.76	11.35	11.35	4.51%	50,578,906
Nov 4, 2026	10.61	10.90	10.56	10.86	10.86	1.69%	37,351,306
Nov 3, 2026	10.82	10.92	10.59	10.68	10.68	-0.28%	41,558,274
Nov 2, 2026	9.83	10.71	9.72	10.71	10.71	9.96%	45,942,990
Oct 30, 2026	10.25	10.32	9.74	9.74	9.74	-6.26%	30,605,993
Oct 29, 2026	10.46	10.62	10.24	10.39	10.39	-1.14%	16,171,897
Oct 28, 2026	10.41	10.65	10.41	10.51	10.51	1.45%	19,885,695
Oct 27, 2026	10.82	10.92	10.35	10.36	10.36	-4.60%	21,915,846
Oct 26, 2026	10.62	11.00	10.53	10.86	10.86	0.74%	22,878,696
Oct 23, 2026	10.35	10.82	10.11	10.78	10.78	2.28%	30,740,729
Oct 22, 2026	10.99	11.03	10.52	10.54	10.54	-5.05%	28,234,417
Oct 21, 2026	10.99	11.27	10.81	11.10	11.10	3.74%	41,215,292
Oct 20, 2026	10.64	10.70	10.50	10.70	10.70	1.23%	14,427,400
Oct 19, 2026	10.52	10.87	10.50	10.57	10.57	-1.03%	18,724,870
Oct 16, 2026	10.75	11.04	10.50	10.68	10.68	0.28%	29,626,637
Oct 15, 2026	10.60	10.99	10.53	10.65	10.65	-1.93%	30,321,770
Oct 14, 2026	10.36	11.03	10.33	10.86	10.86	4.12%	49,115,970
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