SHA:601633 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	14.16	14.27	14.04	14.10	14.10	-0.98%	6,811,600
Oct 28, 2026	14.20	14.44	14.20	14.24	14.24	0.28%	14,699,452
Oct 27, 2026	14.10	14.32	14.10	14.20	14.20	0.14%	14,793,779
Oct 26, 2026	13.90	14.22	13.85	14.18	14.18	2.01%	17,968,520
Oct 23, 2026	13.63	13.92	13.50	13.90	13.90	1.98%	14,575,460
Oct 22, 2026	13.74	13.81	13.58	13.63	13.63	-1.23%	10,999,143
Oct 21, 2026	14.20	14.22	13.77	13.80	13.80	-2.95%	14,738,207
Oct 20, 2026	14.05	14.22	13.97	14.22	14.22	0.92%	14,656,926
Oct 19, 2026	14.03	14.10	13.91	14.09	14.09	0.43%	11,414,707
Oct 16, 2026	13.92	14.03	13.82	14.03	14.03	0.86%	13,778,769
Oct 15, 2026	13.63	13.95	13.58	13.91	13.91	1.16%	14,547,634
Oct 14, 2026	13.86	13.93	13.73	13.75	13.75	-0.79%	10,243,700
Oct 13, 2026	14.10	14.11	13.83	13.86	13.86	-2.53%	16,679,006
Oct 12, 2026	13.78	14.23	13.77	14.22	14.22	3.19%	24,768,372
Oct 9, 2026	13.41	13.82	13.41	13.78	13.78	2.76%	19,427,807
Oct 8, 2026	13.62	13.69	13.37	13.41	13.41	-2.33%	19,053,958
Sep 30, 2026	13.67	13.88	13.60	13.73	13.73	0.51%	14,344,059
Sep 29, 2026	13.79	13.89	13.66	13.66	13.66	-0.94%	11,719,037
Sep 28, 2026	13.80	13.90	13.72	13.79	13.79	-0.86%	11,182,720
Sep 24, 2026	14.08	14.09	13.90	13.91	13.91	-1.42%	11,783,194
Sep 23, 2026	14.08	14.28	14.04	14.11	14.11	-0.14%	13,696,672
Sep 22, 2026	14.04	14.20	14.00	14.13	14.13	0.64%	16,249,356
Sep 21, 2026	14.05	14.05	13.97	14.04	14.04	-0.07%	13,547,385
Sep 18, 2026	14.18	14.25	14.03	14.05	14.05	-1.06%	19,639,657
Sep 17, 2026	14.16	14.27	14.04	14.20	14.20	-0.21%	11,759,827
Sep 16, 2026	14.55	14.55	14.14	14.23	14.23	-2.53%	19,012,900
Sep 15, 2026	14.70	14.90	14.59	14.60	14.60	-0.75%	16,285,407
Sep 14, 2026	14.40	14.74	14.36	14.71	14.71	1.59%	22,164,903
Sep 11, 2026	14.57	14.68	14.35	14.48	14.48	-0.62%	29,991,138
Sep 10, 2026	14.75	14.75	14.50	14.57	14.57	-1.15%	14,033,373
Sep 9, 2026	15.03	15.03	14.66	14.74	14.74	-1.93%	16,510,277
Sep 8, 2026	14.95	15.06	14.88	15.03	15.03	0.54%	9,322,388
Sep 7, 2026	14.94	15.00	14.78	14.95	14.95	0.07%	11,425,670
Sep 4, 2026	14.97	15.22	14.88	14.94	14.94	0.20%	14,319,847
Sep 3, 2026	14.98	15.08	14.90	14.91	14.91	-0.40%	8,763,747
Sep 2, 2026	15.16	15.21	14.92	14.97	14.97	-1.51%	12,355,290
Sep 1, 2026	15.18	15.34	15.15	15.20	15.20	0.13%	12,154,903
Aug 31, 2026	15.32	15.32	15.06	15.18	15.18	-0.91%	9,741,632
Aug 28, 2026	15.28	15.36	15.20	15.32	15.32	0.20%	8,034,300
Aug 27, 2026	15.42	15.44	15.21	15.29	15.29	-0.84%	10,178,900
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