Skip to main content
logo
Both Engineering Technology Co.,Ltd. (SHA:601133)
China flag China · Delayed Price · Currency is CNY
28.48
-0.74 (-2.53%)
At close: May 28, 2026

SHA:601133 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 202630.9631.0228.9129.2229.22-5.83%27,064,610
May 26, 202632.0032.2130.3331.0331.03-7.92%35,749,030
May 25, 202632.0034.9331.3133.7033.702.15%41,700,550
May 22, 202633.3535.1532.0032.9932.99-0.42%43,737,750
May 21, 202633.9735.6633.1333.1333.13-0.51%50,531,500
May 20, 202629.9533.3029.9533.3033.3010.01%44,860,760
May 19, 202631.0031.0028.9030.2730.27-2.35%50,702,758
May 18, 202630.4031.0030.0531.0031.0010.01%11,175,810
May 15, 202625.6228.1825.4828.1828.189.99%31,157,430
May 14, 202625.9926.4025.1325.6225.62-1.23%14,496,430
May 13, 202625.2126.0924.9025.9425.940.74%15,736,890
May 12, 202626.3526.4625.4525.7525.75-3.56%18,816,850
May 11, 202625.8127.2925.5826.7026.703.97%27,750,600
May 8, 202624.5226.7024.3325.6825.682.80%31,565,680
May 7, 202623.5525.1523.1924.9824.985.13%41,253,090
May 6, 202623.1323.9223.0023.7623.764.30%34,746,520
Apr 30, 202623.1323.4022.5022.7822.78-2.40%19,796,200
Apr 29, 202622.0523.7522.0123.3423.345.85%35,075,920
Apr 28, 202623.1023.3721.9822.0522.05-4.01%19,450,110
Apr 27, 202623.0923.3722.7322.9722.970.09%17,719,990
Apr 24, 202623.3023.8022.8622.9522.95-1.67%16,421,880
Apr 23, 202623.7823.8823.0523.3423.34-0.85%19,175,400
Apr 22, 202624.2624.4022.8723.5423.54-1.88%25,083,980
Apr 21, 202624.4624.6723.9623.9923.99-2.28%14,901,770
Apr 20, 202624.8525.2024.1224.5524.55-1.29%21,677,580
Apr 17, 202625.3826.1524.6024.8724.87-2.47%22,032,970
Apr 16, 202624.8026.0024.8025.5025.50-1.43%28,028,950
Apr 15, 202623.8826.2423.8825.8725.878.47%39,267,350
Apr 14, 202624.3124.9623.6123.8523.85-2.85%30,301,750
Apr 13, 202624.0925.1723.7824.5524.55-1.41%33,270,190
Apr 10, 202625.1925.5023.9324.9024.900.89%54,272,820
Apr 9, 202622.4424.6821.7524.6824.689.98%38,787,610
Apr 8, 202622.4423.1621.8022.4422.444.71%50,511,040
Apr 7, 202619.7621.4319.7021.4321.4310.01%42,999,820
Apr 3, 202619.1120.2519.1119.4819.482.96%35,742,060
Apr 2, 202619.0019.4818.3718.9218.920.37%33,560,400
Apr 1, 202617.6018.8517.6018.8518.859.98%16,614,280
Mar 31, 202617.9217.9917.0517.1417.14-5.62%17,701,310
Mar 30, 202617.9718.3317.7418.1618.16-0.77%16,737,300
Mar 27, 202617.7218.6217.5818.3018.300.11%28,528,230
Mar 26, 202619.2019.6618.0018.2818.28-5.53%46,821,910
Mar 25, 202617.8519.3517.5119.3519.3510.01%30,143,220
Mar 24, 202617.4918.0717.0617.5917.593.11%28,173,150
Mar 23, 202617.2718.2017.0017.0617.06-1.16%44,977,640
Mar 20, 202616.2617.9216.2517.2617.265.95%51,244,770
Mar 19, 202615.5816.9315.4216.2916.291.94%21,526,720
Mar 18, 202616.5016.8615.5915.9815.98-3.91%20,266,490
Mar 17, 202616.2617.2415.9016.6316.632.28%25,231,550
Mar 16, 202615.5416.5115.4616.2616.263.70%17,467,010
Mar 13, 202615.4016.1215.4015.6815.681.49%13,924,040