Skip to main content
logo
Both Engineering Technology Co.,Ltd. (SHA:601133)
China flag China · Delayed Price · Currency is CNY
23.32
-0.26 (-1.10%)
At close: Sep 29, 2026

SHA:601133 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 202623.4123.8823.2823.3223.32-1.10%7,581,159
Sep 28, 202624.8025.0023.5123.5823.58-5.87%13,399,021
Sep 24, 202625.5025.9924.9725.0525.05-3.73%20,976,375
Sep 23, 202625.2526.8025.0626.0226.024.37%30,290,560
Sep 22, 202625.9926.2824.7224.9324.93-3.33%17,022,421
Sep 21, 202626.1826.1825.0425.7925.79-0.62%23,759,598
Sep 18, 202624.2726.0023.9026.0025.959.98%15,705,431
Sep 17, 202623.6124.2823.4623.6423.59-0.84%6,065,297
Sep 16, 202623.2024.0323.0323.8423.793.20%6,797,772
Sep 15, 202622.7823.7522.6823.1023.061.05%5,258,900
Sep 14, 202622.6923.0022.3622.8622.820.13%5,794,700
Sep 11, 202622.9823.3022.0822.8322.79-2.31%7,994,277
Sep 10, 202623.5923.8323.3323.3723.33-1.89%5,569,200
Sep 9, 202624.1824.9823.5823.8223.77-0.67%8,938,660
Sep 8, 202623.6024.5923.2023.9823.931.31%11,261,400
Sep 7, 202623.4023.9423.4023.6723.621.68%7,231,200
Sep 4, 202623.9724.4023.0723.2823.24-2.68%7,739,100
Sep 3, 202623.9724.2323.5823.9223.87-6,210,140
Sep 2, 202623.9824.2223.6323.9223.87-1.56%7,374,165
Sep 1, 202625.6225.6224.1424.3024.25-5.15%12,759,800
Aug 31, 202625.2225.8124.9225.6225.57-0.77%10,058,041
Aug 28, 202626.9027.1625.7125.8225.77-4.76%14,061,930
Aug 27, 202626.3127.2025.4127.1127.064.91%16,872,539
Aug 26, 202626.0026.3025.2025.8425.794.15%15,900,240
Aug 25, 202624.8025.2023.8824.8124.76-1.55%8,937,800
Aug 24, 202625.3625.6824.3025.2025.15-0.59%11,531,162
Aug 21, 202625.1825.8624.6925.3525.300.68%7,855,376
Aug 20, 202625.9125.9425.0125.1825.13-0.32%13,043,948
Aug 19, 202626.9727.5025.2025.2625.21-9.46%14,191,847
Aug 18, 202628.3029.0827.4027.9027.85-1.69%14,962,500
Aug 17, 202626.8028.6626.6228.3828.335.86%17,002,620
Aug 14, 202626.4627.6826.2826.8126.762.48%11,560,500
Aug 13, 202626.9127.5826.1026.1626.11-1.95%13,630,567
Aug 12, 202626.8527.0126.3026.6826.631.33%14,272,102
Aug 11, 202626.2426.7725.5726.3326.280.11%11,284,624
Aug 10, 202626.1626.6025.7026.3026.250.57%12,563,100
Aug 7, 202625.4026.5025.2026.1526.102.95%15,043,516
Aug 6, 202624.4225.6024.1625.4025.352.75%16,489,852
Aug 5, 202623.3025.2023.2324.7224.676.60%17,260,430
Aug 4, 202622.2623.5421.5423.1923.155.89%18,470,097
Aug 3, 202623.9324.0021.6621.9021.86-8.48%19,369,850
Jul 31, 202625.0025.4223.8823.9323.881.66%16,685,289
Jul 30, 202625.8526.1723.5423.5423.49-10.02%14,052,117
Jul 29, 202627.0428.2824.8026.1626.11-3.47%18,308,206
Jul 28, 202629.0129.9027.0127.1027.05-9.67%18,571,548
Jul 27, 202628.4030.1826.5830.0029.945.71%19,467,610
Jul 24, 202627.8229.7727.5028.3828.330.96%17,911,581
Jul 23, 202628.8029.9827.9028.1128.06-2.23%13,400,772
Jul 22, 202628.0029.4827.7428.7528.69-0.03%20,147,045
Jul 21, 202626.3728.9424.6628.7628.704.96%35,165,985