SHA:601633 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 3, 2026	21.00	21.23	20.68	20.76	20.76	-0.53%	12,746,010
Apr 2, 2026	20.70	21.04	20.66	20.87	20.87	1.11%	16,708,700
Apr 1, 2026	20.78	20.83	20.40	20.64	20.64	0.05%	11,659,510
Mar 31, 2026	20.30	20.92	20.25	20.63	20.63	1.58%	14,964,920
Mar 30, 2026	20.75	20.83	20.28	20.31	20.31	-2.73%	15,610,110
Mar 27, 2026	20.63	20.90	20.58	20.88	20.88	0.72%	10,633,620
Mar 26, 2026	20.87	21.09	20.70	20.73	20.73	-0.81%	10,546,920
Mar 25, 2026	20.70	20.95	20.55	20.90	20.90	0.87%	12,899,620
Mar 24, 2026	20.95	21.03	20.42	20.72	20.72	-0.53%	19,109,660
Mar 23, 2026	21.14	21.50	20.72	20.83	20.83	-2.16%	25,836,450
Mar 20, 2026	21.01	21.45	20.73	21.29	21.29	1.67%	30,321,750
Mar 19, 2026	20.91	21.18	20.81	20.94	20.94	-0.62%	19,911,980
Mar 18, 2026	21.15	21.18	20.95	21.07	21.07	-0.33%	14,419,080
Mar 17, 2026	21.16	21.45	21.14	21.14	21.14	-0.05%	19,881,900