SHA:601033 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	13.92	14.03	13.79	13.86	13.86	-	2,965,079
Jun 12, 2026	13.69	13.87	13.55	13.86	13.86	1.99%	2,910,843
Jun 11, 2026	13.90	13.93	13.55	13.59	13.59	-2.23%	2,935,700
Jun 10, 2026	13.98	13.98	13.73	13.90	13.90	-0.64%	3,589,500
Jun 9, 2026	14.18	14.22	13.93	13.99	13.99	-0.85%	2,651,788
Jun 8, 2026	14.30	14.53	14.04	14.11	14.11	-2.49%	5,880,227
Jun 5, 2026	14.80	14.87	14.42	14.47	14.47	-2.89%	5,010,677
Jun 4, 2026	14.64	14.96	14.40	14.90	14.90	1.15%	6,234,400
Jun 3, 2026	14.88	14.91	14.42	14.73	14.73	-1.80%	8,181,050
Jun 2, 2026	14.64	15.25	14.62	15.00	15.00	2.25%	8,105,900
Jun 1, 2026	14.44	14.67	14.21	14.67	14.67	2.09%	7,205,008
May 29, 2026	14.20	14.50	14.16	14.37	14.37	1.41%	3,645,992
May 28, 2026	14.39	14.52	14.10	14.17	14.17	-1.19%	3,162,851
May 27, 2026	14.56	14.67	14.27	14.34	14.34	-1.51%	3,775,200
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