SHA:601033 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	14.15	14.32	13.95	14.12	14.12	-0.21%	5,773,800
Oct 22, 2026	14.50	14.50	14.13	14.15	14.15	-2.41%	3,180,500
Oct 21, 2026	14.68	14.75	14.46	14.50	14.50	-1.29%	2,767,698
Oct 20, 2026	14.87	14.90	14.58	14.69	14.69	-0.94%	3,029,500
Oct 19, 2026	14.69	14.95	14.65	14.83	14.83	1.16%	3,851,200
Oct 16, 2026	14.80	14.84	14.53	14.66	14.66	-0.41%	3,048,609
Oct 15, 2026	14.87	14.94	14.68	14.72	14.72	-1.27%	3,608,600
Oct 14, 2026	14.74	15.05	14.73	14.91	14.91	0.88%	4,618,218
Oct 13, 2026	14.70	15.15	14.50	14.78	14.78	0.20%	6,732,810
Oct 12, 2026	14.39	14.82	14.37	14.75	14.75	2.93%	6,506,084
Oct 9, 2026	14.18	14.42	14.18	14.33	14.33	1.06%	4,449,600
Oct 8, 2026	14.20	14.25	14.03	14.18	14.18	-	3,408,100
Sep 30, 2026	14.10	14.23	14.08	14.18	14.18	0.57%	1,474,600
Sep 29, 2026	14.11	14.20	14.08	14.10	14.10	-0.14%	2,148,453
Sep 28, 2026	14.18	14.24	14.05	14.12	14.12	-0.49%	2,061,100
Sep 24, 2026	14.22	14.32	14.18	14.19	14.19	-0.42%	1,789,121
Sep 23, 2026	14.26	14.35	14.20	14.25	14.25	-0.07%	1,818,600
Sep 22, 2026	14.36	14.38	14.20	14.26	14.26	-0.70%	3,743,100
Sep 21, 2026	14.40	14.44	14.31	14.36	14.36	-0.14%	2,829,443
Sep 18, 2026	14.51	14.56	14.37	14.38	14.38	-0.90%	2,177,000
Sep 17, 2026	14.36	14.56	14.28	14.51	14.51	0.42%	3,365,360
Sep 16, 2026	14.56	14.58	14.43	14.45	14.45	-0.55%	2,050,800
Sep 15, 2026	14.58	14.70	14.46	14.53	14.53	-0.48%	2,209,200
Sep 14, 2026	14.60	14.65	14.46	14.60	14.60	0.62%	2,244,700
Sep 11, 2026	14.67	14.68	14.43	14.51	14.51	-1.23%	2,740,771
Sep 10, 2026	14.68	14.79	14.61	14.69	14.69	0.48%	3,126,995
Sep 9, 2026	14.63	14.68	14.56	14.62	14.62	0.07%	2,033,471
Sep 8, 2026	14.55	14.69	14.53	14.61	14.61	0.27%	2,872,500
Sep 7, 2026	14.65	14.75	14.52	14.57	14.57	-0.41%	3,335,250
Sep 4, 2026	14.71	14.75	14.58	14.63	14.63	-0.14%	2,710,100
Sep 3, 2026	14.69	14.78	14.55	14.65	14.65	-0.41%	2,290,800
Sep 2, 2026	14.63	14.86	14.52	14.71	14.71	0.14%	5,669,846
Sep 1, 2026	14.63	14.81	14.60	14.69	14.69	0.41%	4,181,079
Aug 31, 2026	14.32	14.97	14.32	14.63	14.63	1.67%	8,597,200
Aug 28, 2026	14.30	14.44	14.27	14.39	14.39	0.49%	2,924,700
Aug 27, 2026	14.34	14.40	14.17	14.32	14.32	-0.14%	2,807,791
Aug 26, 2026	14.25	14.44	14.22	14.34	14.34	1.20%	3,391,883
Aug 25, 2026	14.29	14.39	14.15	14.17	14.17	-0.84%	2,984,579
Aug 24, 2026	14.22	14.31	14.16	14.29	14.29	0.42%	2,133,278
Aug 21, 2026	14.35	14.36	14.16	14.23	14.23	-0.84%	1,954,400
Aug 20, 2026	14.46	14.62	14.31	14.35	14.35	-0.49%	2,975,067
Aug 19, 2026	14.44	14.51	14.29	14.42	14.42	-0.07%	3,423,391
Aug 18, 2026	14.32	14.48	14.28	14.43	14.43	0.56%	2,671,800
Aug 17, 2026	14.22	14.49	14.06	14.35	14.35	0.91%	3,705,532
Aug 14, 2026	14.30	14.32	14.12	14.22	14.22	-0.21%	2,644,666
Aug 13, 2026	14.25	14.39	14.17	14.25	14.25	-0.07%	2,789,257
Aug 12, 2026	14.37	14.38	14.12	14.26	14.26	-0.63%	3,356,194
Aug 11, 2026	14.47	14.53	14.33	14.35	14.35	-0.90%	2,373,200
Aug 10, 2026	14.17	14.59	14.14	14.48	14.48	2.19%	4,358,946
Aug 7, 2026	14.29	14.41	14.14	14.17	14.17	-2.01%	5,093,027