SHA:601633 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	16.81	18.15	16.28	17.65	17.65	4.93%	46,312,842
Jun 17, 2026	17.26	17.27	16.82	16.82	16.82	-2.83%	19,283,570
Jun 16, 2026	17.68	17.90	17.28	17.31	17.31	-2.42%	21,511,170
Jun 15, 2026	17.60	17.95	17.58	17.74	17.74	0.80%	30,022,890
Jun 12, 2026	17.41	18.25	17.41	17.60	17.60	0.46%	78,268,730
Jun 11, 2026	17.00	17.68	16.97	17.52	17.52	2.28%	40,642,750
Jun 10, 2026	16.52	17.20	16.45	17.13	17.13	3.38%	39,688,530
Jun 9, 2026	16.40	16.58	16.30	16.57	16.57	0.98%	16,502,300
Jun 8, 2026	16.60	16.72	16.24	16.41	16.41	-1.97%	24,259,971
Jun 5, 2026	16.66	16.87	16.48	16.74	16.74	0.48%	21,595,200
Jun 4, 2026	16.93	16.93	16.57	16.66	16.66	-1.94%	22,157,020
Jun 3, 2026	17.01	17.03	16.43	16.99	16.99	-0.29%	29,398,340
Jun 2, 2026	16.90	17.28	16.72	17.04	17.04	0.29%	37,224,590
Jun 1, 2026	16.88	17.30	16.70	16.99	16.99	0.59%	39,606,200
May 29, 2026	16.86	17.00	16.75	16.89	16.89	0.12%	31,728,070
May 28, 2026	17.20	17.23	16.71	16.87	16.87	-2.20%	22,734,210
May 27, 2026	17.45	17.54	17.09	17.25	17.25	-1.15%	21,337,830
May 26, 2026	17.58	17.90	17.36	17.45	17.45	-0.74%	22,114,450
May 25, 2026	17.74	17.85	17.48	17.58	17.58	-0.73%	16,365,720
May 22, 2026	17.80	17.92	17.57	17.71	17.71	-0.67%	16,984,050
May 21, 2026	18.13	18.24	17.76	17.83	17.83	-1.65%	23,311,260
May 20, 2026	18.46	18.46	18.07	18.13	18.13	-1.73%	14,444,270
May 19, 2026	18.48	18.85	18.42	18.45	18.45	0.05%	18,210,980
May 18, 2026	19.05	19.06	18.36	18.44	18.44	-3.40%	25,070,400
May 15, 2026	19.20	19.32	19.00	19.09	19.09	-0.31%	13,493,250
May 14, 2026	19.53	19.55	19.11	19.15	19.15	-2.00%	16,909,300
May 13, 2026	19.69	19.70	19.44	19.54	19.54	-0.86%	15,205,040
May 12, 2026	19.80	19.80	19.70	19.71	19.71	-0.45%	10,297,860
May 11, 2026	19.81	19.87	19.65	19.80	19.80	-	16,358,600
May 8, 2026	19.87	19.92	19.78	19.80	19.80	-0.25%	13,515,380
May 7, 2026	19.92	19.96	19.78	19.85	19.85	-0.30%	13,297,910
May 6, 2026	19.90	20.00	19.68	19.91	19.91	0.10%	22,889,190
Apr 30, 2026	19.95	20.00	19.87	19.89	19.89	-0.30%	10,431,430
Apr 29, 2026	20.00	20.10	19.90	19.95	19.95	-0.30%	16,167,950
Apr 28, 2026	20.15	20.20	19.95	20.01	20.01	-1.04%	11,799,490
Apr 27, 2026	20.05	20.35	19.76	20.22	20.22	-0.05%	16,725,290
Apr 24, 2026	20.40	20.40	20.21	20.23	20.23	-1.08%	11,581,110
Apr 23, 2026	20.45	20.51	20.31	20.45	20.45	-	11,203,280
Apr 22, 2026	20.70	20.75	20.43	20.45	20.45	-1.02%	15,092,530
Apr 21, 2026	20.66	20.73	20.52	20.66	20.66	-0.19%	8,323,394
Apr 20, 2026	20.71	20.97	20.65	20.70	20.70	-0.14%	13,976,430
Apr 17, 2026	20.93	20.93	20.61	20.73	20.73	-1.00%	11,436,030
Apr 16, 2026	21.04	21.20	20.84	20.94	20.94	0.05%	14,149,790
Apr 15, 2026	21.21	21.30	20.91	20.93	20.93	-1.32%	11,586,540
Apr 14, 2026	21.45	21.49	21.10	21.21	21.21	-0.70%	11,826,900
Apr 13, 2026	21.20	21.55	21.08	21.36	21.36	0.42%	16,761,400
Apr 10, 2026	20.76	21.35	20.71	21.27	21.27	2.75%	22,983,210
Apr 9, 2026	20.88	20.94	20.66	20.70	20.70	-1.48%	10,573,090
Apr 8, 2026	20.81	21.02	20.80	21.01	21.01	1.45%	14,779,400
Apr 7, 2026	20.91	20.92	20.55	20.71	20.71	-0.24%	9,607,708