SHA:603033 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	10.30	10.72	10.16	10.46	10.46	-0.57%	9,339,813
May 27, 2026	10.70	10.94	10.25	10.52	10.52	-2.41%	9,520,290
May 26, 2026	10.86	11.13	10.69	10.78	10.78	-0.83%	6,762,000
May 25, 2026	11.05	11.05	10.76	10.87	10.87	-1.54%	7,705,700
May 22, 2026	10.88	11.22	10.70	11.04	11.04	2.41%	8,765,600
May 21, 2026	11.25	11.49	10.75	10.78	10.78	-3.32%	11,952,234
May 20, 2026	11.26	11.35	11.01	11.15	11.15	-0.98%	9,168,784
May 19, 2026	11.50	11.75	10.98	11.26	11.26	-2.09%	14,925,169
May 18, 2026	11.54	11.70	11.25	11.50	11.50	-0.86%	9,222,300
May 15, 2026	11.64	11.80	11.36	11.60	11.60	-0.51%	13,331,234
May 14, 2026	11.36	12.00	11.27	11.66	11.66	3.19%	23,159,939
May 13, 2026	11.44	11.59	11.17	11.30	11.30	0.18%	14,744,267
May 12, 2026	11.15	11.71	11.10	11.28	11.28	0.62%	19,469,192
May 11, 2026	11.41	11.43	11.02	11.21	11.21	-1.49%	8,911,332
May 8, 2026	11.11	11.54	10.99	11.38	11.38	1.61%	17,290,277
May 7, 2026	11.20	11.28	11.04	11.20	11.20	-	9,416,412
May 6, 2026	11.09	11.38	11.03	11.20	11.20	-0.36%	7,400,231
Apr 30, 2026	11.36	11.45	11.21	11.24	11.24	-1.49%	5,020,487
Apr 29, 2026	11.00	11.57	10.88	11.41	11.41	0.88%	10,916,489
Apr 28, 2026	11.39	11.52	11.18	11.31	11.31	-1.65%	7,682,276
Apr 27, 2026	11.23	11.72	11.05	11.50	11.50	2.40%	15,163,447
Apr 24, 2026	11.28	11.43	11.00	11.23	11.23	0.09%	11,113,535
Apr 23, 2026	11.28	11.50	11.08	11.22	11.22	-0.09%	8,848,800
Apr 22, 2026	11.21	11.58	11.08	11.23	11.23	0.18%	11,740,967
Apr 21, 2026	11.30	11.57	11.20	11.21	11.21	-1.32%	8,448,756
Apr 20, 2026	11.88	12.04	11.25	11.36	11.36	-4.05%	16,194,840
Apr 17, 2026	11.50	11.90	11.50	11.84	11.84	1.98%	7,083,417
Apr 16, 2026	11.59	11.78	11.45	11.61	11.61	0.43%	8,357,398
Apr 15, 2026	11.57	11.69	11.42	11.56	11.56	-0.43%	7,395,202
Apr 14, 2026	11.93	11.96	11.35	11.61	11.61	-0.77%	14,572,881
Apr 13, 2026	11.18	11.88	11.16	11.70	11.70	3.36%	19,579,510
Apr 10, 2026	11.21	11.40	11.07	11.32	11.32	0.98%	10,270,800
Apr 9, 2026	11.29	11.35	10.80	11.21	11.21	-1.32%	16,629,210
Apr 8, 2026	10.90	11.50	10.75	11.36	11.36	3.27%	19,224,450
Apr 7, 2026	10.72	11.00	10.51	11.00	11.00	2.04%	19,202,100
Apr 3, 2026	9.76	10.78	9.71	10.78	10.78	10.00%	22,061,100
Apr 2, 2026	9.71	10.23	9.54	9.80	9.80	0.51%	12,117,710
Apr 1, 2026	9.94	9.97	9.75	9.75	9.75	-0.71%	3,388,900
Mar 31, 2026	9.94	10.06	9.76	9.82	9.82	-1.60%	4,046,600
Mar 30, 2026	9.77	10.15	9.77	9.98	9.98	1.42%	6,307,300
Mar 27, 2026	9.79	9.93	9.75	9.84	9.84	-0.10%	3,143,999
Mar 26, 2026	9.73	9.93	9.69	9.85	9.85	1.03%	3,738,663
Mar 25, 2026	9.69	9.88	9.60	9.75	9.75	0.21%	3,173,500
Mar 24, 2026	9.80	9.80	9.52	9.73	9.73	1.99%	5,341,400
Mar 23, 2026	9.96	9.96	9.40	9.54	9.54	-4.60%	6,836,355
Mar 20, 2026	10.17	10.30	10.00	10.00	10.00	-1.48%	5,392,500
Mar 19, 2026	10.34	10.35	10.10	10.15	10.15	-2.12%	4,907,067
Mar 18, 2026	10.32	10.54	10.29	10.37	10.37	-	5,563,259
Mar 17, 2026	10.42	10.51	10.32	10.37	10.37	-0.67%	4,627,385
Mar 16, 2026	10.45	10.54	10.37	10.44	10.44	0.19%	3,496,800