SHA:601133 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	25.85	26.17	23.54	23.54	23.54	-10.02%	14,052,117
Jul 29, 2026	27.04	28.28	24.80	26.16	26.16	-3.47%	18,308,206
Jul 28, 2026	29.01	29.90	27.01	27.10	27.10	-9.67%	18,571,548
Jul 27, 2026	28.40	30.18	26.58	30.00	30.00	5.71%	19,467,610
Jul 24, 2026	27.82	29.77	27.50	28.38	28.38	0.96%	17,911,580
Jul 23, 2026	28.80	29.98	27.90	28.11	28.11	-2.23%	13,400,770
Jul 22, 2026	28.00	29.48	27.74	28.75	28.75	-0.03%	20,147,040
Jul 21, 2026	26.37	28.94	24.66	28.76	28.76	4.96%	35,165,985
Jul 20, 2026	30.99	31.00	27.40	27.40	27.40	-9.99%	18,122,412
Jul 17, 2026	31.46	33.53	30.27	30.44	30.44	-3.85%	26,115,500
Jul 16, 2026	31.47	34.33	31.47	31.66	31.66	-5.46%	20,406,685
Jul 15, 2026	36.55	36.66	32.60	33.49	33.49	-5.42%	26,652,831
Jul 14, 2026	36.36	37.64	33.78	35.41	35.41	-2.61%	33,362,680
Jul 13, 2026	34.52	38.55	34.08	36.36	36.36	0.80%	41,780,580
Jul 10, 2026	35.55	38.61	34.98	36.07	36.07	1.46%	42,436,854
Jul 9, 2026	36.64	37.80	33.70	35.55	35.55	3.46%	41,431,510
Jul 8, 2026	35.41	35.87	32.68	34.36	34.36	-1.43%	19,581,251
Jul 7, 2026	35.32	36.06	34.14	34.86	34.86	-2.90%	17,110,553
Jul 6, 2026	37.37	38.09	35.00	35.90	35.90	-3.78%	17,749,554
Jul 3, 2026	37.95	39.00	36.12	37.38	37.31	-1.50%	26,354,945
Jul 2, 2026	38.97	40.30	37.80	37.95	37.88	-8.11%	35,166,742
Jul 1, 2026	43.00	44.49	40.90	41.30	41.22	-6.22%	44,418,930
Jun 30, 2026	44.46	45.70	42.50	44.04	43.96	4.58%	56,404,377
Jun 29, 2026	40.66	42.11	38.00	42.11	42.03	10.01%	21,720,780
Jun 26, 2026	34.77	38.28	34.35	38.28	38.21	10.00%	37,044,189
Jun 25, 2026	33.95	35.13	33.10	34.80	34.73	7.51%	39,985,692
Jun 24, 2026	28.89	32.37	28.82	32.37	32.31	9.99%	28,505,869
Jun 23, 2026	29.66	30.52	28.68	29.43	29.37	-1.11%	19,881,478
Jun 22, 2026	31.00	31.37	28.65	29.76	29.70	-5.16%	27,982,487
Jun 18, 2026	32.60	33.12	30.73	31.38	31.32	-5.25%	29,588,160
Jun 17, 2026	31.44	33.70	31.44	33.12	33.06	3.31%	29,507,450
Jun 16, 2026	32.80	33.30	31.50	32.06	32.00	-1.05%	32,112,490
Jun 15, 2026	30.00	32.40	29.60	32.40	32.34	10.02%	28,340,820
Jun 12, 2026	31.61	31.70	29.45	29.45	29.39	-4.66%	34,794,730
Jun 11, 2026	28.30	30.97	28.00	30.89	30.83	5.72%	33,301,100
Jun 10, 2026	28.05	30.66	28.05	29.22	29.17	1.99%	33,303,820
Jun 9, 2026	27.99	29.57	27.83	28.65	28.60	5.60%	21,975,566
Jun 8, 2026	25.61	27.96	25.61	27.13	27.08	-1.70%	14,650,452
Jun 5, 2026	28.01	28.77	27.39	27.60	27.55	-2.47%	20,795,100
Jun 4, 2026	27.10	28.83	27.00	28.30	28.25	3.06%	24,176,140
Jun 3, 2026	26.40	28.18	26.01	27.46	27.41	4.02%	35,000,530
Jun 2, 2026	25.63	26.73	24.92	26.40	26.35	4.10%	22,607,010
Jun 1, 2026	26.70	26.90	25.26	25.36	25.31	-4.55%	15,154,270
May 29, 2026	28.39	28.56	26.30	26.57	26.52	-6.71%	20,725,100
May 28, 2026	29.22	29.77	28.03	28.48	28.43	-2.53%	20,039,270
May 27, 2026	30.96	31.02	28.91	29.22	29.17	-5.83%	27,064,610
May 26, 2026	32.00	32.21	30.33	31.03	30.97	-7.92%	35,749,030
May 25, 2026	32.00	34.93	31.31	33.70	33.64	2.15%	41,700,550
May 22, 2026	33.35	35.15	32.00	32.99	32.93	-0.42%	43,737,750
May 21, 2026	33.97	35.66	33.13	33.13	33.07	-0.51%	50,531,500