SHA:603033 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	10.21	10.95	10.16	10.85	10.85	6.06%	13,079,000
Mar 5, 2026	10.43	10.50	10.18	10.23	10.23	-1.35%	7,529,700
Mar 4, 2026	10.25	10.58	10.25	10.37	10.37	0.78%	6,896,890
Mar 3, 2026	10.64	10.74	10.22	10.29	10.29	-3.20%	9,105,263
Mar 2, 2026	10.94	11.03	10.53	10.63	10.63	-3.71%	9,691,765
Feb 27, 2026	11.23	11.25	10.97	11.04	11.04	-1.69%	6,216,475
Feb 26, 2026	11.16	11.32	11.13	11.23	11.23	0.27%	4,661,184
Feb 25, 2026	11.19	11.42	11.12	11.20	11.20	0.27%	5,881,400
Feb 24, 2026	11.08	11.48	10.96	11.17	11.17	1.55%	12,722,600
Feb 13, 2026	11.20	11.25	10.95	11.00	11.00	-1.79%	10,557,400
Feb 12, 2026	11.35	11.41	11.15	11.20	11.20	-1.41%	6,430,410
Feb 11, 2026	11.22	11.55	11.20	11.36	11.36	1.25%	9,581,730
Feb 10, 2026	11.50	11.59	11.15	11.22	11.22	-2.86%	10,531,860
Feb 9, 2026	11.74	11.76	11.34	11.55	11.55	-0.69%	10,888,270
Feb 6, 2026	11.04	11.73	11.04	11.63	11.63	4.03%	15,731,080
Feb 5, 2026	11.40	11.40	11.10	11.18	11.18	-1.93%	6,151,000
Feb 4, 2026	11.33	11.42	11.12	11.40	11.40	0.62%	8,287,643
Feb 3, 2026	10.90	11.45	10.89	11.33	11.33	4.04%	10,970,443
Feb 2, 2026	11.20	11.63	10.80	10.89	10.89	-3.37%	18,064,245
Jan 30, 2026	10.57	11.45	10.57	11.27	11.27	5.82%	26,489,730
Jan 29, 2026	10.70	10.87	10.51	10.65	10.65	-1.39%	8,439,887
Jan 28, 2026	10.85	11.00	10.62	10.80	10.80	-0.74%	6,612,638
Jan 27, 2026	10.94	11.07	10.64	10.88	10.88	-1.00%	10,167,170
Jan 26, 2026	11.50	11.88	10.99	10.99	10.99	-2.40%	14,163,490
Jan 23, 2026	10.87	11.50	10.85	11.26	11.26	4.45%	23,213,810
Jan 22, 2026	10.29	11.15	10.12	10.78	10.78	4.76%	16,146,340
Jan 21, 2026	10.63	10.67	10.20	10.29	10.29	-3.74%	13,062,834
Jan 20, 2026	10.60	11.03	10.55	10.69	10.69	0.38%	9,697,506
Jan 19, 2026	10.30	10.67	10.30	10.65	10.65	2.80%	7,589,850
Jan 16, 2026	10.60	10.67	10.34	10.36	10.36	-2.54%	7,871,450
Jan 15, 2026	10.86	10.86	10.56	10.63	10.63	-2.12%	6,785,484
Jan 14, 2026	10.90	11.40	10.75	10.86	10.86	-0.18%	19,136,330
Jan 13, 2026	11.47	11.47	10.83	10.88	10.88	-2.60%	9,910,913
Jan 12, 2026	11.15	11.41	10.84	11.17	11.17	1.36%	13,777,640
Jan 9, 2026	10.68	11.10	10.65	11.02	11.02	2.89%	11,107,580
Jan 8, 2026	10.88	10.89	10.58	10.71	10.71	-1.47%	8,121,610
Jan 7, 2026	10.73	11.18	10.64	10.87	10.87	0.65%	7,137,905
Jan 6, 2026	10.65	10.94	10.62	10.80	10.80	1.41%	8,118,476
Jan 5, 2026	10.81	10.88	10.52	10.65	10.65	-1.48%	5,838,661
Dec 31, 2025	10.74	10.90	10.63	10.81	10.81	0.46%	5,621,377
Dec 30, 2025	10.36	10.85	10.30	10.76	10.76	3.16%	6,564,132
Dec 29, 2025	10.38	10.52	10.31	10.43	10.43	0.48%	3,602,471
Dec 26, 2025	10.50	10.50	10.30	10.38	10.38	-0.86%	4,200,747
Dec 25, 2025	10.50	10.59	10.41	10.47	10.47	-0.48%	2,717,235
Dec 24, 2025	10.60	10.66	10.44	10.52	10.52	-1.31%	3,133,075
Dec 23, 2025	10.50	10.86	10.50	10.66	10.66	0.95%	5,156,966
Dec 22, 2025	10.23	10.78	10.23	10.56	10.56	2.92%	6,873,580
Dec 19, 2025	10.10	10.66	10.10	10.26	10.26	2.29%	5,341,679
Dec 18, 2025	10.11	10.16	10.03	10.03	10.03	-0.69%	2,621,518
Dec 17, 2025	10.20	10.28	9.91	10.10	10.10	-1.17%	5,242,554