SHA:601033 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 6, 2026	14.65	14.66	14.30	14.46	14.46	-1.36%	4,107,710
Aug 5, 2026	14.61	14.70	14.51	14.66	14.66	0.21%	4,364,000
Aug 4, 2026	14.77	14.83	14.60	14.63	14.63	-1.08%	3,173,500
Aug 3, 2026	14.54	14.83	14.54	14.79	14.79	1.30%	4,167,900
Jul 31, 2026	14.61	14.82	14.54	14.60	14.60	-0.68%	4,017,130
Jul 30, 2026	14.51	14.74	14.45	14.70	14.70	1.24%	4,985,700
Jul 29, 2026	14.25	14.54	14.17	14.52	14.52	2.25%	6,407,351
Jul 28, 2026	14.18	14.21	14.00	14.20	14.20	0.14%	4,311,806
Jul 27, 2026	14.17	14.35	14.15	14.18	14.18	0.07%	3,863,800
Jul 24, 2026	14.26	14.40	14.11	14.17	14.17	-0.91%	4,224,883
Jul 23, 2026	14.12	14.44	14.06	14.30	14.30	0.42%	3,984,569
Jul 22, 2026	14.20	14.29	13.76	14.24	14.24	0.85%	7,445,769
Jul 21, 2026	14.21	14.45	14.08	14.12	14.12	-0.91%	6,796,000
Jul 20, 2026	14.07	14.41	13.98	14.25	14.25	1.79%	7,050,700
Jul 17, 2026	14.01	14.26	13.99	14.00	14.00	-0.21%	5,262,496
Jul 16, 2026	14.04	14.11	13.87	14.03	14.03	-	3,138,000
Jul 15, 2026	13.88	14.12	13.82	14.03	14.03	0.57%	3,978,700
Jul 14, 2026	13.53	14.07	13.53	13.95	13.95	2.80%	6,085,277
Jul 13, 2026	13.31	13.65	13.30	13.57	13.57	1.80%	5,163,221
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