SHA:601633 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	15.07	15.45	14.81	15.26	15.26	1.33%	17,284,801
Jul 9, 2026	15.23	15.27	15.02	15.06	15.06	-1.57%	13,069,271
Jul 8, 2026	15.46	15.59	15.20	15.30	15.30	-1.35%	11,497,190
Jul 7, 2026	15.73	15.95	15.38	15.51	15.51	-1.65%	14,630,136
Jul 6, 2026	15.45	15.86	15.26	15.77	15.77	2.60%	23,333,801
Jul 3, 2026	15.00	15.40	14.95	15.37	15.37	2.47%	24,084,949
Jul 2, 2026	15.20	15.48	14.85	15.00	15.00	-0.40%	24,602,331
Jul 1, 2026	15.09	15.20	14.83	15.06	15.06	-0.20%	17,053,726
Jun 30, 2026	15.38	15.59	15.03	15.09	15.09	-2.33%	18,150,023
Jun 29, 2026	15.10	15.64	14.67	15.45	15.45	2.32%	26,380,040
Jun 26, 2026	15.60	15.66	15.10	15.10	15.10	-3.64%	20,216,447
Jun 25, 2026	15.95	16.09	15.60	15.67	15.67	-2.18%	20,873,260
Jun 24, 2026	16.60	16.71	16.01	16.02	16.02	-3.14%	19,511,400
Jun 23, 2026	16.92	17.16	16.53	16.54	16.54	-2.82%	19,873,800
Jun 22, 2026	17.52	17.57	16.86	17.02	17.02	-3.57%	27,107,163
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