SHA:603033 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 16, 2025	10.67	10.67	10.17	10.22	10.22	-2.94%	5,631,048
Dec 15, 2025	10.71	10.72	10.48	10.53	10.53	-2.05%	3,951,293
Dec 12, 2025	10.99	11.04	10.73	10.75	10.75	-1.74%	4,408,238
Dec 11, 2025	10.84	11.06	10.82	10.94	10.94	0.92%	4,995,104
Dec 10, 2025	10.81	10.90	10.69	10.84	10.84	0.46%	3,548,458
Dec 9, 2025	10.78	10.86	10.73	10.79	10.79	-	2,921,773
Dec 8, 2025	10.86	10.92	10.73	10.79	10.79	-0.55%	5,050,696
Dec 5, 2025	10.92	10.99	10.80	10.85	10.85	-0.64%	2,856,581
Dec 4, 2025	10.90	11.05	10.90	10.92	10.92	-1.36%	4,030,250
Dec 3, 2025	10.97	11.14	10.77	11.07	11.07	-0.72%	6,501,973
Dec 2, 2025	10.80	11.56	10.77	11.15	11.15	3.05%	13,972,700
Dec 1, 2025	10.79	10.94	10.63	10.82	10.82	0.28%	6,712,890
Nov 28, 2025	10.88	10.95	10.74	10.79	10.79	-0.83%	4,049,906
Nov 27, 2025	10.80	11.10	10.66	10.88	10.88	-0.37%	5,942,277
Nov 26, 2025	10.94	11.19	10.70	10.92	10.92	-0.18%	7,259,752
Nov 25, 2025	10.83	11.10	10.74	10.94	10.94	0.92%	4,992,424
Nov 24, 2025	10.80	10.94	10.68	10.84	10.84	1.31%	3,157,081
Nov 21, 2025	11.22	11.27	10.64	10.70	10.70	-4.38%	6,831,465
Nov 20, 2025	11.38	11.39	11.13	11.19	11.19	-1.50%	3,970,353
Nov 19, 2025	11.34	11.50	11.14	11.36	11.36	0.35%	4,874,506
Nov 18, 2025	11.37	11.42	11.17	11.32	11.32	-0.53%	4,157,500
Nov 17, 2025	11.04	11.47	11.04	11.38	11.38	2.06%	6,072,958
Nov 14, 2025	11.25	11.29	11.13	11.15	11.15	-0.45%	3,703,450
Nov 13, 2025	11.29	11.35	11.16	11.20	11.20	-0.44%	4,579,071
Nov 12, 2025	11.23	11.40	11.19	11.25	11.25	-1.32%	3,782,850