SHA:601133 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	17.10	17.15	16.73	16.79	16.79	-1.00%	4,984,720
Nov 6, 2026	16.81	17.26	16.52	16.96	16.96	-3.03%	7,244,006
Nov 5, 2026	16.69	17.77	16.65	17.49	17.49	3.31%	10,185,174
Nov 4, 2026	15.97	16.98	15.63	16.93	16.93	7.02%	12,042,505
Nov 3, 2026	16.48	16.48	15.75	15.82	15.82	-4.53%	9,783,100
Nov 2, 2026	16.08	16.68	15.90	16.57	16.57	4.48%	9,922,125
Oct 30, 2026	16.19	16.86	15.85	15.86	15.86	-4.23%	7,811,653
Oct 29, 2026	17.26	17.33	16.55	16.56	16.56	-4.77%	7,905,074
Oct 28, 2026	17.13	17.59	17.04	17.39	17.39	2.72%	8,794,553
Oct 27, 2026	17.80	18.16	16.89	16.93	16.93	-4.02%	6,967,200
Oct 26, 2026	18.17	18.17	17.58	17.64	17.64	-3.40%	5,575,504
Oct 23, 2026	17.88	18.34	16.86	18.26	18.26	0.83%	8,938,666
Oct 22, 2026	18.72	18.85	18.00	18.11	18.11	-3.36%	6,645,600
Oct 21, 2026	19.37	19.37	18.66	18.74	18.74	-1.16%	6,671,009
Oct 20, 2026	18.60	19.38	18.57	18.96	18.96	1.17%	5,742,991
Oct 19, 2026	18.73	18.93	18.15	18.74	18.74	-0.95%	5,173,025
Oct 16, 2026	19.34	19.56	18.76	18.92	18.92	-0.68%	5,935,860
Oct 15, 2026	19.05	19.50	18.86	19.05	19.05	-4.46%	7,600,692
Oct 14, 2026	20.69	20.69	19.80	19.94	19.94	-3.62%	6,684,100
Oct 13, 2026	20.01	20.97	19.33	20.69	20.69	0.68%	8,831,600
Oct 12, 2026	20.80	21.16	20.00	20.55	20.55	-1.58%	12,171,810
Oct 9, 2026	21.61	21.68	19.90	20.88	20.88	-4.26%	12,135,756
Oct 8, 2026	22.41	22.85	21.66	21.81	21.81	-2.68%	8,320,922
Sep 30, 2026	23.79	23.90	22.40	22.41	22.41	-3.90%	8,097,725
Sep 29, 2026	23.41	23.88	23.28	23.32	23.32	-1.10%	7,581,159
Sep 28, 2026	24.80	25.00	23.51	23.58	23.58	-5.87%	13,399,021
Sep 24, 2026	25.50	25.99	24.97	25.05	25.05	-3.73%	20,976,375
Sep 23, 2026	25.25	26.80	25.06	26.02	26.02	4.37%	30,290,560
Sep 22, 2026	25.99	26.28	24.72	24.93	24.93	-3.33%	17,022,421
Sep 21, 2026	26.18	26.18	25.04	25.79	25.79	-0.62%	23,759,598
Sep 18, 2026	24.27	26.00	23.90	26.00	25.95	9.98%	15,705,431
Sep 17, 2026	23.61	24.28	23.46	23.64	23.59	-0.84%	6,065,297
Sep 16, 2026	23.20	24.03	23.03	23.84	23.79	3.20%	6,797,772
Sep 15, 2026	22.78	23.75	22.68	23.10	23.06	1.05%	5,258,900
Sep 14, 2026	22.69	23.00	22.36	22.86	22.82	0.13%	5,794,700
Sep 11, 2026	22.98	23.30	22.08	22.83	22.79	-2.31%	7,994,277
Sep 10, 2026	23.59	23.83	23.33	23.37	23.33	-1.89%	5,569,200
Sep 9, 2026	24.18	24.98	23.58	23.82	23.77	-0.67%	8,938,660
Sep 8, 2026	23.60	24.59	23.20	23.98	23.93	1.31%	11,261,400
Sep 7, 2026	23.40	23.94	23.40	23.67	23.62	1.68%	7,231,200
Sep 4, 2026	23.97	24.40	23.07	23.28	23.24	-2.68%	7,739,100
Sep 3, 2026	23.97	24.23	23.58	23.92	23.87	-	6,210,140
Sep 2, 2026	23.98	24.22	23.63	23.92	23.87	-1.56%	7,374,165
Sep 1, 2026	25.62	25.62	24.14	24.30	24.25	-5.15%	12,759,800
Aug 31, 2026	25.22	25.81	24.92	25.62	25.57	-0.77%	10,058,041
Aug 28, 2026	26.90	27.16	25.71	25.82	25.77	-4.76%	14,061,930
Aug 27, 2026	26.31	27.20	25.41	27.11	27.06	4.91%	16,872,539
Aug 26, 2026	26.00	26.30	25.20	25.84	25.79	4.15%	15,900,240
Aug 25, 2026	24.80	25.20	23.88	24.81	24.76	-1.55%	8,937,800
Aug 24, 2026	25.36	25.68	24.30	25.20	25.15	-0.59%	11,531,162