SHA:601033 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	13.41	13.43	13.15	13.33	13.33	-0.37%	4,944,677
Jul 9, 2026	13.82	13.84	13.37	13.38	13.38	-3.18%	5,653,577
Jul 8, 2026	13.90	14.06	13.73	13.82	13.82	-0.58%	2,977,228
Jul 7, 2026	14.05	14.08	13.76	13.90	13.90	-1.00%	3,287,688
Jul 6, 2026	13.76	14.08	13.63	14.04	14.04	2.26%	4,810,128
Jul 3, 2026	13.90	14.03	13.70	13.73	13.73	-0.51%	4,277,265
Jul 2, 2026	13.61	13.81	13.55	13.80	13.80	1.40%	2,446,908
Jul 1, 2026	13.43	13.73	13.29	13.61	13.61	1.57%	3,615,329
Jun 30, 2026	13.62	13.77	13.38	13.40	13.40	-2.12%	2,715,900
Jun 29, 2026	13.73	13.81	13.43	13.69	13.69	-0.80%	3,504,200
Jun 26, 2026	13.72	13.86	13.64	13.80	13.80	0.36%	1,900,100
Jun 25, 2026	13.82	13.85	13.64	13.75	13.75	-0.58%	1,853,178
Jun 24, 2026	14.14	14.18	13.80	13.83	13.83	-1.71%	2,588,622
Jun 23, 2026	13.93	14.20	13.84	14.07	14.07	0.64%	3,019,237
Jun 22, 2026	14.00	14.04	13.56	13.98	13.98	-0.14%	3,856,151
Jun 18, 2026	14.07	14.21	13.99	14.00	14.00	0.14%	3,828,450
Jun 17, 2026	13.70	14.05	13.59	13.98	13.98	2.12%	3,682,699
Jun 16, 2026	13.81	13.82	13.66	13.69	13.69	-1.23%	2,798,727
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