SHA:601033 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	14.52	14.56	14.16	14.56	14.56	0.76%	3,448,217
May 25, 2026	14.48	14.59	14.37	14.45	14.45	-0.48%	3,821,500
May 22, 2026	14.76	14.78	14.46	14.52	14.52	-1.09%	4,312,194
May 21, 2026	14.83	14.98	14.68	14.68	14.68	-1.08%	3,277,778
May 20, 2026	15.06	15.09	14.77	14.84	14.84	-1.66%	4,086,300
May 19, 2026	15.01	15.18	14.96	15.09	15.09	0.73%	2,593,500
May 18, 2026	14.90	15.03	14.81	14.98	14.98	-0.13%	4,208,022
May 15, 2026	15.15	15.19	14.87	15.00	15.00	-0.92%	5,701,574
May 14, 2026	15.25	15.40	15.12	15.14	15.14	-0.72%	5,483,473
May 13, 2026	15.35	15.47	15.23	15.25	15.25	-0.52%	4,857,200
May 12, 2026	15.16	15.36	15.12	15.33	15.33	1.12%	5,106,497
May 11, 2026	15.20	15.22	15.03	15.16	15.16	-0.13%	7,233,098
May 8, 2026	15.78	15.96	15.74	15.81	15.18	0.25%	7,506,520
May 7, 2026	15.68	15.85	15.56	15.77	15.14	0.77%	5,976,688
May 6, 2026	15.49	15.72	15.40	15.65	15.03	1.43%	6,584,405
Apr 30, 2026	15.50	15.52	15.34	15.43	14.82	0.52%	5,126,844
Apr 29, 2026	15.00	15.56	15.00	15.35	14.74	2.95%	12,062,050
Apr 28, 2026	14.88	14.96	14.73	14.91	14.32	0.40%	4,238,938
Apr 27, 2026	14.81	14.87	14.76	14.85	14.26	0.07%	1,974,754
Apr 24, 2026	15.00	15.00	14.80	14.84	14.25	-0.87%	3,021,729
Apr 23, 2026	14.82	14.98	14.77	14.97	14.37	1.01%	4,805,991
Apr 22, 2026	14.76	14.86	14.76	14.82	14.23	0.14%	2,752,558
Apr 21, 2026	14.77	14.85	14.72	14.80	14.21	0.20%	2,283,200
Apr 20, 2026	14.77	14.80	14.71	14.77	14.18	-	2,602,432
Apr 17, 2026	14.88	14.92	14.74	14.77	14.18	-0.81%	3,431,399
Apr 16, 2026	14.92	14.94	14.79	14.89	14.30	-0.13%	3,166,688
Apr 15, 2026	14.70	14.97	14.68	14.91	14.32	1.43%	5,825,095
Apr 14, 2026	14.63	14.71	14.58	14.70	14.11	0.75%	3,422,066
Apr 13, 2026	14.60	14.66	14.52	14.59	14.01	-0.07%	2,806,218
Apr 10, 2026	14.53	14.67	14.53	14.60	14.02	0.62%	2,520,436
Apr 9, 2026	14.65	14.65	14.51	14.51	13.93	-1.36%	3,068,666
Apr 8, 2026	14.62	14.72	14.59	14.71	14.12	1.66%	5,202,643
Apr 7, 2026	14.38	14.50	14.35	14.47	13.89	0.63%	3,634,200
Apr 3, 2026	14.70	14.77	14.32	14.38	13.81	-2.11%	5,681,720
Apr 2, 2026	14.86	14.88	14.66	14.69	14.10	-1.14%	5,345,811
Apr 1, 2026	15.00	15.04	14.82	14.86	14.27	-0.07%	7,867,341
Mar 31, 2026	15.18	15.19	14.85	14.87	14.28	-2.04%	11,088,280
Mar 30, 2026	15.95	16.00	14.77	15.18	14.58	-6.12%	21,374,420
Mar 27, 2026	16.22	16.34	15.93	16.17	15.53	-1.46%	8,993,264
Mar 26, 2026	16.50	16.63	16.23	16.41	15.76	-0.85%	6,803,029
Mar 25, 2026	16.15	16.61	16.00	16.55	15.89	3.18%	14,293,150
Mar 24, 2026	15.50	16.08	15.45	16.04	15.40	4.56%	7,905,608
Mar 23, 2026	15.99	15.99	15.29	15.34	14.73	-4.36%	7,528,647
Mar 20, 2026	16.00	16.23	15.94	16.04	15.40	0.56%	6,742,580
Mar 19, 2026	15.99	16.11	15.92	15.95	15.31	-0.44%	4,271,750
Mar 18, 2026	15.97	16.16	15.93	16.02	15.38	0.06%	4,367,300
Mar 17, 2026	16.15	16.25	16.01	16.01	15.37	-0.81%	4,859,968
Mar 16, 2026	16.26	16.31	16.06	16.14	15.50	-0.74%	5,966,944
Mar 13, 2026	16.36	16.47	16.21	16.26	15.61	-0.61%	7,570,986
Mar 12, 2026	16.26	16.45	16.16	16.36	15.71	0.49%	8,629,459