SHA:601133 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	19.20	19.66	18.00	18.28	18.28	-5.53%	46,821,910
Mar 25, 2026	17.85	19.35	17.51	19.35	19.35	10.01%	30,143,220
Mar 24, 2026	17.49	18.07	17.06	17.59	17.59	3.11%	28,173,152
Mar 23, 2026	17.27	18.20	17.00	17.06	17.06	-1.16%	44,977,640
Mar 20, 2026	16.26	17.92	16.25	17.26	17.26	5.95%	51,244,776
Mar 19, 2026	15.58	16.93	15.42	16.29	16.29	1.94%	21,526,727
Mar 18, 2026	16.50	16.86	15.59	15.98	15.98	-3.91%	20,266,490
Mar 17, 2026	16.26	17.24	15.90	16.63	16.63	2.28%	25,231,550
Mar 16, 2026	15.54	16.51	15.46	16.26	16.26	3.70%	17,467,010
Mar 13, 2026	15.40	16.12	15.40	15.68	15.68	1.49%	13,924,049
Mar 12, 2026	15.86	15.97	15.40	15.45	15.45	-1.47%	9,405,098
Mar 11, 2026	16.01	16.20	15.66	15.68	15.68	-2.12%	9,036,729
Mar 10, 2026	15.87	16.16	15.77	16.02	16.02	2.89%	10,781,390
Mar 9, 2026	15.50	15.64	15.02	15.57	15.57	-2.57%	13,057,100
Mar 6, 2026	16.11	16.27	15.96	15.98	15.98	-1.54%	11,114,156
Mar 5, 2026	16.26	16.75	16.02	16.23	16.23	1.18%	12,572,429
Mar 4, 2026	15.77	16.42	15.72	16.04	16.04	-1.35%	11,675,620
Mar 3, 2026	17.93	18.43	16.18	16.26	16.26	-8.86%	29,672,630
Mar 2, 2026	18.13	18.63	17.80	17.84	17.84	-4.95%	19,238,444
Feb 27, 2026	18.50	18.92	18.05	18.77	18.77	1.79%	19,843,260
Feb 26, 2026	17.89	18.74	17.70	18.44	18.44	3.71%	21,858,357
Feb 25, 2026	17.62	18.00	17.23	17.78	17.78	0.11%	16,002,402
Feb 24, 2026	17.37	18.05	17.14	17.76	17.76	4.72%	21,691,200
Feb 13, 2026	16.90	17.52	16.71	16.96	16.96	-0.06%	14,203,800
Feb 12, 2026	17.17	17.32	16.87	16.97	16.97	0.30%	10,330,720
Feb 11, 2026	17.34	17.39	16.92	16.92	16.92	-2.98%	14,592,027
Feb 10, 2026	18.00	18.30	17.36	17.44	17.44	-3.11%	17,507,880
Feb 9, 2026	17.69	18.30	17.58	18.00	18.00	4.05%	21,247,450
Feb 6, 2026	17.60	18.10	17.22	17.30	17.30	-2.70%	17,515,480
Feb 5, 2026	18.02	18.26	17.26	17.78	17.78	-3.84%	22,317,110
Feb 4, 2026	18.78	18.83	18.32	18.49	18.49	-2.38%	20,313,280
Feb 3, 2026	18.16	19.03	18.08	18.94	18.94	5.81%	36,703,118
Feb 2, 2026	18.20	18.50	17.72	17.90	17.90	-3.50%	44,352,920
Jan 30, 2026	16.60	18.55	16.60	18.55	18.55	10.02%	47,785,893
Jan 29, 2026	17.80	18.22	16.86	16.86	16.86	-6.75%	25,137,933
Jan 28, 2026	18.72	18.83	17.99	18.08	18.08	-3.88%	23,825,910
Jan 27, 2026	17.79	19.04	17.20	18.81	18.81	5.85%	32,955,440
Jan 26, 2026	18.35	18.50	17.65	17.77	17.77	-4.51%	19,557,300
Jan 23, 2026	18.05	18.80	17.63	18.61	18.61	4.37%	30,673,370
Jan 22, 2026	18.20	18.68	17.57	17.83	17.83	-3.10%	27,158,125
Jan 21, 2026	18.40	19.15	18.03	18.40	18.40	-2.02%	33,313,258
Jan 20, 2026	18.50	19.59	18.10	18.78	18.78	1.51%	40,633,273
Jan 19, 2026	20.30	20.30	18.10	18.50	18.50	-2.01%	50,639,220
Jan 16, 2026	17.30	18.88	17.30	18.88	18.88	10.02%	36,162,813
Jan 15, 2026	16.70	17.60	16.61	17.16	17.16	1.84%	30,087,100
Jan 14, 2026	16.16	17.21	16.16	16.85	16.85	2.25%	29,903,720
Jan 13, 2026	16.61	17.20	16.29	16.48	16.48	-1.44%	22,302,430
Jan 12, 2026	16.92	16.98	16.65	16.72	16.72	-0.95%	17,307,713
Jan 9, 2026	16.95	17.08	16.65	16.88	16.88	-0.88%	20,542,620
Jan 8, 2026	16.85	17.37	16.78	17.03	17.03	-0.47%	20,902,220