SHA:601633 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	16,708,703
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%	10,633,628
Mar 26, 2026	20.87	21.09	20.70	20.73	20.73	-0.81%	10,546,924
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%	19,911,989
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
Mar 16, 2026	21.00	21.49	20.95	21.15	21.15	0.38%	18,855,180
Mar 13, 2026	20.60	21.18	20.48	21.07	21.07	2.23%	29,205,807
Mar 12, 2026	20.45	20.66	20.35	20.61	20.61	0.44%	12,956,265
Mar 11, 2026	20.07	20.68	20.07	20.52	20.52	2.24%	19,822,260
Mar 10, 2026	20.04	20.14	20.02	20.07	20.07	0.25%	8,989,301
Mar 9, 2026	20.10	20.10	19.90	20.02	20.02	-0.84%	11,645,120
Mar 6, 2026	19.97	20.20	19.88	20.19	20.19	1.15%	9,248,555
Mar 5, 2026	19.99	20.12	19.89	19.96	19.96	0.60%	11,933,776
Mar 4, 2026	20.01	20.09	19.73	19.84	19.84	-1.64%	19,204,950
Mar 3, 2026	20.43	20.60	20.17	20.17	20.17	-1.22%	20,851,400
Mar 2, 2026	20.40	20.58	20.26	20.42	20.42	-0.39%	22,543,430
Feb 27, 2026	20.72	20.82	20.50	20.50	20.50	-1.44%	22,338,604
Feb 26, 2026	20.97	20.99	20.75	20.80	20.80	-0.81%	9,582,055
Feb 25, 2026	20.93	21.22	20.92	20.97	20.97	-0.33%	15,164,780
Feb 24, 2026	20.73	21.15	20.73	21.04	21.04	1.79%	16,512,910
Feb 13, 2026	20.77	20.85	20.66	20.67	20.67	-0.43%	9,040,310
Feb 12, 2026	21.04	21.04	20.75	20.76	20.76	-1.05%	10,167,470
Feb 11, 2026	20.95	21.12	20.88	20.98	20.98	0.29%	9,164,400
Feb 10, 2026	21.00	21.03	20.85	20.92	20.92	-0.33%	6,616,863
Feb 9, 2026	20.96	21.13	20.87	20.99	20.99	0.29%	11,983,580
Feb 6, 2026	21.07	21.15	20.92	20.93	20.93	-1.09%	11,173,762
Feb 5, 2026	20.73	21.28	20.70	21.16	21.16	1.68%	20,995,814
Feb 4, 2026	20.49	20.84	20.41	20.81	20.81	1.46%	15,500,250
Feb 3, 2026	20.48	20.60	20.37	20.51	20.51	0.34%	13,908,440
Feb 2, 2026	20.52	20.85	20.41	20.44	20.44	-1.21%	17,445,200
Jan 30, 2026	21.14	21.15	20.68	20.69	20.69	-1.94%	17,743,270
Jan 29, 2026	20.85	21.10	20.58	21.10	21.10	1.10%	26,632,490
Jan 28, 2026	21.10	21.15	20.85	20.87	20.87	-1.04%	20,358,700
Jan 27, 2026	21.25	21.29	21.01	21.09	21.09	-0.85%	13,104,035