SHA:600633 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	10.94	11.08	10.69	10.74	10.74	-2.98%	19,620,601
Jun 22, 2026	10.82	11.08	10.55	11.07	11.07	1.37%	23,874,382
Jun 18, 2026	10.70	11.05	10.58	10.92	10.92	1.58%	19,023,600
Jun 17, 2026	10.90	10.96	10.70	10.75	10.75	-1.83%	15,041,838
Jun 16, 2026	10.97	11.01	10.76	10.95	10.95	0.09%	17,408,902
Jun 15, 2026	10.82	11.03	10.78	10.94	10.94	1.77%	16,687,870
Jun 12, 2026	10.87	10.87	10.63	10.75	10.75	0.09%	19,910,480
Jun 11, 2026	11.27	11.36	10.83	10.91	10.74	-4.21%	23,609,600
Jun 10, 2026	11.60	11.76	11.25	11.39	11.21	-3.80%	25,956,250
Jun 9, 2026	11.40	12.22	11.21	11.84	11.66	5.06%	33,165,817
Jun 8, 2026	11.40	11.62	11.13	11.27	11.09	-4.17%	20,378,987
Jun 5, 2026	11.71	11.87	11.66	11.76	11.58	0.51%	14,715,990
Jun 4, 2026	12.15	12.23	11.63	11.70	11.52	-4.18%	26,562,150
Jun 3, 2026	12.21	12.36	12.15	12.21	12.02	-0.89%	12,841,160
Jun 2, 2026	12.48	12.48	12.18	12.32	12.13	-1.36%	14,946,790
Jun 1, 2026	12.20	12.52	12.20	12.49	12.30	2.38%	18,589,460
May 29, 2026	12.44	12.51	12.19	12.20	12.01	-1.85%	16,857,000
May 28, 2026	12.32	12.53	12.27	12.43	12.24	0.24%	20,490,820
May 27, 2026	12.68	12.87	12.35	12.40	12.21	-2.59%	24,603,040
May 26, 2026	12.60	12.76	12.47	12.73	12.53	0.63%	22,342,030
May 25, 2026	12.92	12.96	12.55	12.65	12.45	-1.63%	24,354,430
May 22, 2026	12.75	12.91	12.73	12.86	12.66	1.26%	21,094,600
May 21, 2026	13.06	13.18	12.70	12.70	12.50	-2.08%	38,239,360
May 20, 2026	13.30	13.38	12.94	12.97	12.77	-3.57%	35,077,940
May 19, 2026	13.26	13.54	13.13	13.45	13.24	3.54%	43,483,820
May 18, 2026	12.92	13.19	12.88	12.99	12.79	-0.23%	29,313,900
May 15, 2026	13.31	13.74	13.00	13.02	12.82	-2.62%	55,237,030
May 14, 2026	13.98	14.33	13.36	13.37	13.16	-1.98%	66,286,400
May 13, 2026	13.33	13.66	13.27	13.64	13.43	1.64%	44,338,930
May 12, 2026	13.84	13.86	13.37	13.42	13.21	-2.89%	47,627,900
May 11, 2026	14.02	14.09	13.71	13.82	13.60	-0.86%	48,550,420
May 8, 2026	13.90	14.10	13.78	13.94	13.72	-	54,897,620
May 7, 2026	13.68	14.08	13.65	13.94	13.72	1.90%	64,152,670
May 6, 2026	13.20	13.79	13.18	13.68	13.47	4.27%	72,642,030
Apr 30, 2026	13.30	13.35	13.03	13.12	12.92	-2.53%	58,805,050
Apr 29, 2026	13.19	13.59	13.18	13.46	13.25	2.12%	61,741,160
Apr 28, 2026	13.08	13.40	12.95	13.18	12.97	-2.95%	72,823,500
Apr 27, 2026	14.33	14.47	13.58	13.58	13.37	-10.01%	161,101,900
Apr 24, 2026	13.60	15.09	13.45	15.09	14.85	9.99%	150,470,100
Apr 23, 2026	12.92	13.84	12.88	13.72	13.51	6.03%	83,867,620
Apr 22, 2026	12.82	12.95	12.69	12.94	12.74	0.31%	20,508,960
Apr 21, 2026	13.05	13.05	12.83	12.90	12.70	-1.60%	16,906,490
Apr 20, 2026	12.96	13.16	12.93	13.11	12.91	1.08%	22,759,280
Apr 17, 2026	13.08	13.08	12.84	12.97	12.77	-1.52%	25,560,900
Apr 16, 2026	12.71	13.26	12.70	13.17	12.96	3.78%	41,691,540
Apr 15, 2026	12.85	12.89	12.66	12.69	12.49	-0.55%	16,343,640
Apr 14, 2026	12.77	12.83	12.62	12.76	12.56	1.51%	18,770,050
Apr 13, 2026	12.56	12.66	12.51	12.57	12.37	-1.10%	17,007,670
Apr 10, 2026	12.68	12.86	12.60	12.71	12.51	1.52%	21,804,210
Apr 9, 2026	12.68	12.76	12.48	12.52	12.32	-2.80%	23,033,390