SHA:601033 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	14.63	14.71	14.58	14.70	14.70	0.75%	3,422,066
Apr 13, 2026	14.60	14.66	14.52	14.59	14.59	-0.07%	2,806,218
Apr 10, 2026	14.53	14.67	14.53	14.60	14.60	0.62%	2,520,436
Apr 9, 2026	14.65	14.65	14.51	14.51	14.51	-1.36%	3,068,666
Apr 8, 2026	14.62	14.72	14.59	14.71	14.71	1.66%	5,202,643
Apr 7, 2026	14.38	14.50	14.35	14.47	14.47	0.63%	3,634,200
Apr 3, 2026	14.70	14.77	14.32	14.38	14.38	-2.11%	5,681,720
Apr 2, 2026	14.86	14.88	14.66	14.69	14.69	-1.14%	5,345,811
Apr 1, 2026	15.00	15.04	14.82	14.86	14.86	-0.07%	7,867,341
Mar 31, 2026	15.18	15.19	14.85	14.87	14.87	-2.04%	11,088,280
Mar 30, 2026	15.95	16.00	14.77	15.18	15.18	-6.12%	21,374,420
Mar 27, 2026	16.22	16.34	15.93	16.17	16.17	-1.46%	8,993,264
Mar 26, 2026	16.50	16.63	16.23	16.41	16.41	-0.85%	6,803,029
Mar 25, 2026	16.15	16.61	16.00	16.55	16.55	3.18%	14,293,150
Mar 24, 2026	15.50	16.08	15.45	16.04	16.04	4.56%	7,905,608
Mar 23, 2026	15.99	15.99	15.29	15.34	15.34	-4.36%	7,528,647
Mar 20, 2026	16.00	16.23	15.94	16.04	16.04	0.56%	6,742,580
Mar 19, 2026	15.99	16.11	15.92	15.95	15.95	-0.44%	4,271,750
Mar 18, 2026	15.97	16.16	15.93	16.02	16.02	0.06%	4,367,300
Mar 17, 2026	16.15	16.25	16.01	16.01	16.01	-0.81%	4,859,968
Mar 16, 2026	16.26	16.31	16.06	16.14	16.14	-0.74%	5,966,944
Mar 13, 2026	16.36	16.47	16.21	16.26	16.26	-0.61%	7,570,986
Mar 12, 2026	16.26	16.45	16.16	16.36	16.36	0.49%	8,629,459
Mar 11, 2026	16.08	16.41	15.95	16.28	16.28	1.69%	11,802,260
Mar 10, 2026	16.10	16.20	15.87	16.01	16.01	0.69%	9,139,585
Mar 9, 2026	15.81	15.95	15.71	15.90	15.90	-	8,803,319
Mar 6, 2026	15.39	15.95	15.38	15.90	15.90	3.11%	8,818,142
Mar 5, 2026	15.42	15.52	15.34	15.42	15.42	0.72%	5,805,966
Mar 4, 2026	15.35	15.48	15.21	15.31	15.31	-0.52%	5,398,576
Mar 3, 2026	15.56	15.65	15.35	15.39	15.39	-0.90%	6,648,500
Mar 2, 2026	15.41	15.64	15.36	15.53	15.53	-0.13%	6,612,919
Feb 27, 2026	15.42	15.58	15.35	15.55	15.55	0.78%	6,114,601
Feb 26, 2026	15.26	15.43	15.23	15.43	15.43	1.38%	5,227,500
Feb 25, 2026	15.29	15.33	15.21	15.22	15.22	-0.13%	6,068,103
Feb 24, 2026	15.07	15.34	15.03	15.24	15.24	1.80%	7,839,180
Feb 13, 2026	15.15	15.15	14.96	14.97	14.97	-1.06%	3,866,280
Feb 12, 2026	15.25	15.28	15.10	15.13	15.13	-0.79%	4,528,417
Feb 11, 2026	15.26	15.32	15.20	15.25	15.25	-	4,072,576
Feb 10, 2026	15.31	15.32	15.23	15.25	15.25	-0.46%	3,482,855
Feb 9, 2026	15.31	15.38	15.26	15.32	15.32	0.46%	3,658,735
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