SHA:603033 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 13, 2026	10.56	10.72	10.41	10.42	10.42	-1.79%	4,324,365
Mar 12, 2026	10.74	10.89	10.55	10.61	10.61	-1.21%	6,351,400
Mar 11, 2026	10.80	10.80	10.63	10.74	10.74	0.85%	7,679,807
Mar 10, 2026	10.62	10.73	10.50	10.65	10.65	0.66%	6,934,053
Mar 9, 2026	10.79	10.86	10.30	10.58	10.58	-2.49%	9,301,128
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