SHA:601033 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	15.30	15.39	15.22	15.25	15.25	-0.33%	3,708,570
Feb 5, 2026	15.36	15.40	15.26	15.30	15.30	-0.58%	3,412,600
Feb 4, 2026	15.33	15.48	15.27	15.39	15.39	0.52%	4,502,126
Feb 3, 2026	15.40	15.47	15.26	15.31	15.31	-0.13%	6,187,352
Feb 2, 2026	15.66	15.70	15.30	15.33	15.33	-2.42%	5,874,707
Jan 30, 2026	15.61	15.73	15.54	15.71	15.71	0.96%	6,427,420
Jan 29, 2026	15.50	15.61	15.44	15.56	15.56	0.39%	4,271,400
Jan 28, 2026	15.43	15.60	15.33	15.50	15.50	0.32%	5,086,006
Jan 27, 2026	15.57	15.59	15.31	15.45	15.45	-0.77%	4,196,291
Jan 26, 2026	15.56	15.62	15.45	15.57	15.57	0.13%	5,176,876
Jan 23, 2026	15.58	15.58	15.46	15.55	15.55	0.13%	3,818,300
Jan 22, 2026	15.49	15.55	15.42	15.53	15.53	0.32%	4,528,995
Jan 21, 2026	15.62	15.62	15.44	15.48	15.48	-0.64%	5,162,000
Jan 20, 2026	15.50	15.59	15.44	15.58	15.58	0.84%	5,715,295
Jan 19, 2026	15.24	15.47	15.22	15.45	15.45	1.38%	6,031,188
Jan 16, 2026	15.23	15.32	15.18	15.24	15.24	0.33%	4,385,899
Jan 15, 2026	15.13	15.21	15.05	15.19	15.19	0.53%	3,501,088
Jan 14, 2026	15.20	15.29	15.05	15.11	15.11	-0.72%	7,633,474
Jan 13, 2026	15.22	15.30	15.18	15.22	15.22	-0.13%	5,665,360
Jan 12, 2026	15.34	15.36	15.04	15.24	15.24	-1.04%	10,552,540
Jan 9, 2026	15.33	15.40	15.25	15.40	15.40	0.46%	4,964,500
Jan 8, 2026	15.22	15.42	15.22	15.33	15.33	0.52%	4,221,907
Jan 7, 2026	15.33	15.35	15.23	15.25	15.25	-0.26%	4,563,445
Jan 6, 2026	15.29	15.32	15.24	15.29	15.29	0.07%	3,487,088
Jan 5, 2026	15.21	15.39	15.20	15.28	15.28	0.99%	5,392,243
Dec 31, 2025	15.03	15.15	15.00	15.13	15.13	0.87%	4,782,365
Dec 30, 2025	14.93	15.00	14.78	15.00	15.00	0.47%	3,764,322
Dec 29, 2025	15.13	15.14	14.92	14.93	14.93	-1.13%	5,803,601
Dec 26, 2025	15.16	15.19	15.07	15.10	15.10	-0.33%	3,600,200
Dec 25, 2025	15.20	15.20	15.09	15.15	15.15	0.07%	3,104,758
Dec 24, 2025	15.06	15.15	15.02	15.14	15.14	0.53%	3,346,976
Dec 23, 2025	15.07	15.11	15.03	15.06	15.06	-	2,470,021
Dec 22, 2025	15.11	15.14	15.06	15.06	15.06	-0.26%	3,450,100
Dec 19, 2025	15.09	15.15	15.01	15.10	15.10	0.13%	4,417,156
Dec 18, 2025	15.10	15.11	15.02	15.08	15.08	-	2,345,800
Dec 17, 2025	15.01	15.12	14.98	15.08	15.08	-	3,562,692
Dec 16, 2025	15.15	15.15	14.97	15.08	15.08	0.13%	3,446,300
Dec 15, 2025	14.96	15.15	14.96	15.06	15.06	-	2,951,057
Dec 12, 2025	14.98	15.14	14.96	15.06	15.06	0.07%	2,465,900
Dec 11, 2025	15.18	15.26	15.02	15.05	15.05	-0.73%	4,011,092
Dec 10, 2025	15.25	15.28	15.10	15.16	15.16	-0.33%	4,218,500
Dec 9, 2025	15.44	15.47	15.20	15.21	15.21	-1.49%	3,251,369
Dec 8, 2025	15.54	15.60	15.40	15.44	15.44	-0.52%	2,631,135
Dec 5, 2025	15.48	15.55	15.40	15.52	15.52	0.32%	1,772,333
Dec 4, 2025	15.54	15.55	15.40	15.47	15.47	-0.39%	1,709,800
Dec 3, 2025	15.47	15.59	15.44	15.53	15.53	0.39%	2,476,119
Dec 2, 2025	15.44	15.48	15.37	15.47	15.47	0.26%	2,168,888
Dec 1, 2025	15.37	15.46	15.37	15.43	15.43	0.39%	2,549,277
Nov 28, 2025	15.47	15.47	15.31	15.37	15.37	-0.32%	2,878,469
Nov 27, 2025	15.42	15.48	15.38	15.42	15.42	0.19%	2,284,633