SHA:601633 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	15.26	15.55	15.25	15.42	15.42	0.13%	9,498,794
Aug 25, 2026	15.21	15.40	15.19	15.40	15.40	1.25%	8,408,124
Aug 24, 2026	15.21	15.40	15.15	15.21	15.21	-	10,749,557
Aug 21, 2026	15.53	15.53	15.17	15.21	15.21	-2.19%	12,522,503
Aug 20, 2026	15.23	15.56	15.23	15.55	15.55	2.10%	14,341,650
Aug 19, 2026	15.31	15.36	15.18	15.23	15.23	-0.65%	10,657,384
Aug 18, 2026	15.40	15.44	15.25	15.33	15.33	-0.78%	9,800,829
Aug 17, 2026	15.42	15.48	15.29	15.45	15.45	0.19%	9,231,844
Aug 14, 2026	15.50	15.55	15.31	15.42	15.42	-0.58%	10,126,240
Aug 13, 2026	15.76	15.76	15.48	15.51	15.51	-1.52%	12,718,215
Aug 12, 2026	15.59	15.80	15.52	15.75	15.75	1.03%	12,902,409
Aug 11, 2026	15.70	15.77	15.53	15.59	15.59	-0.64%	11,883,900
Aug 10, 2026	15.65	15.80	15.51	15.69	15.69	0.71%	15,205,960
Aug 7, 2026	15.67	15.72	15.47	15.58	15.58	-0.89%	17,973,390
Aug 6, 2026	15.97	15.98	15.51	15.72	15.72	-1.57%	19,529,820
Aug 5, 2026	16.09	16.14	15.80	15.97	15.97	-0.62%	18,088,895
Aug 4, 2026	16.69	16.70	16.04	16.07	16.07	-3.71%	23,706,620
Aug 3, 2026	16.80	16.84	16.62	16.69	16.69	-0.71%	13,497,279
Jul 31, 2026	16.81	16.87	16.55	16.81	16.81	-1.23%	19,855,159
Jul 30, 2026	16.60	17.10	16.50	17.02	17.02	2.41%	22,501,420
Jul 29, 2026	16.40	16.71	16.34	16.62	16.62	1.16%	16,976,060
Jul 28, 2026	16.09	16.50	16.04	16.43	16.43	1.73%	16,254,902
Jul 27, 2026	16.12	16.33	15.93	16.15	16.15	0.19%	13,923,340
Jul 24, 2026	16.12	16.36	16.08	16.12	16.12	-0.56%	11,007,450
Jul 23, 2026	16.09	16.26	15.86	16.21	16.21	0.81%	13,777,065
Jul 22, 2026	16.06	16.14	15.75	16.08	16.08	-0.06%	19,442,842
Jul 21, 2026	16.37	16.84	16.06	16.09	16.09	-1.65%	29,238,860
Jul 20, 2026	15.70	16.44	15.70	16.36	16.36	4.47%	26,994,323
Jul 17, 2026	15.85	16.14	15.56	15.66	15.66	-1.45%	20,147,266
Jul 16, 2026	15.54	15.95	15.40	15.89	15.89	1.99%	21,236,682
Jul 15, 2026	15.00	15.60	14.91	15.58	15.58	3.66%	22,089,795
Jul 14, 2026	14.98	15.08	14.88	15.03	15.03	0.20%	12,788,823
Jul 13, 2026	14.91	15.04	14.76	15.00	15.00	0.60%	14,732,853
Jul 10, 2026	15.07	15.45	14.81	15.26	14.91	1.33%	17,284,801
Jul 9, 2026	15.23	15.27	15.02	15.06	14.71	-1.57%	13,069,271
Jul 8, 2026	15.46	15.59	15.20	15.30	14.95	-1.35%	11,497,194
Jul 7, 2026	15.73	15.95	15.38	15.51	15.15	-1.65%	14,630,136
Jul 6, 2026	15.45	15.86	15.26	15.77	15.41	2.60%	23,333,801
Jul 3, 2026	15.00	15.40	14.95	15.37	15.02	2.47%	24,084,949
Jul 2, 2026	15.20	15.48	14.85	15.00	14.66	-0.40%	24,602,331
Jul 1, 2026	15.09	15.20	14.83	15.06	14.71	-0.20%	17,053,726
Jun 30, 2026	15.38	15.59	15.03	15.09	14.74	-2.33%	18,150,023
Jun 29, 2026	15.10	15.64	14.67	15.45	15.10	2.32%	26,380,040
Jun 26, 2026	15.60	15.66	15.10	15.10	14.75	-3.64%	20,216,447
Jun 25, 2026	15.95	16.09	15.60	15.67	15.31	-2.18%	20,873,261
Jun 24, 2026	16.60	16.71	16.01	16.02	15.65	-3.14%	19,511,405
Jun 23, 2026	16.92	17.16	16.53	16.54	16.16	-2.82%	19,873,806
Jun 22, 2026	17.52	17.57	16.86	17.02	16.63	-3.57%	27,107,163
Jun 18, 2026	16.81	18.15	16.28	17.65	17.25	4.93%	46,312,840
Jun 17, 2026	17.26	17.27	16.82	16.82	16.43	-2.83%	19,283,570