SHA:603233 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	19.59	19.79	19.45	19.73	-	0.77%	2,036,756
Jan 21, 2026	19.31	19.74	19.24	19.58	19.58	0.77%	6,742,339
Jan 20, 2026	19.83	19.83	19.12	19.43	19.43	-2.02%	8,138,456
Jan 19, 2026	19.04	19.99	18.90	19.83	19.83	4.37%	13,070,120
Jan 16, 2026	18.78	19.08	18.68	19.00	19.00	1.33%	6,816,213
Jan 15, 2026	18.58	18.94	18.58	18.75	18.75	0.05%	4,751,052
Jan 14, 2026	18.56	18.99	18.40	18.74	18.74	1.13%	9,811,484
Jan 13, 2026	18.40	18.80	18.40	18.53	18.53	-0.05%	5,955,528
Jan 12, 2026	18.58	18.60	18.29	18.54	18.54	0.87%	6,448,246
Jan 9, 2026	18.15	18.49	18.02	18.38	18.38	1.32%	7,495,395
Jan 8, 2026	18.11	18.49	18.08	18.14	18.14	0.11%	8,221,306
Jan 7, 2026	18.04	18.30	17.98	18.12	18.12	0.44%	6,916,031
Jan 6, 2026	17.76	18.05	17.64	18.04	18.04	1.58%	6,995,462
Jan 5, 2026	17.59	17.86	17.41	17.76	17.76	0.79%	8,513,907
Dec 31, 2025	17.73	17.82	17.55	17.62	17.62	-0.62%	3,398,465
Dec 30, 2025	17.63	17.76	17.51	17.73	17.73	0.74%	3,898,410
Dec 29, 2025	18.12	18.12	17.60	17.60	17.60	-2.87%	6,388,298
Dec 26, 2025	18.05	18.18	17.96	18.12	18.12	0.39%	3,892,188
Dec 25, 2025	18.04	18.14	17.93	18.05	18.05	0.45%	3,683,635
Dec 24, 2025	17.80	18.03	17.75	17.97	17.97	0.28%	4,662,640
Dec 23, 2025	18.11	18.16	17.81	17.92	17.92	-0.88%	5,543,298
Dec 22, 2025	18.45	18.45	18.01	18.08	18.08	-2.01%	5,282,801
Dec 19, 2025	18.37	18.57	18.02	18.45	18.45	1.10%	8,291,538
Dec 18, 2025	17.66	18.31	17.57	18.25	18.25	3.17%	12,625,647
Dec 17, 2025	17.34	17.74	17.25	17.69	17.69	1.90%	6,074,146
Dec 16, 2025	17.35	17.56	17.21	17.36	17.36	0.06%	4,745,221
Dec 15, 2025	17.20	17.76	17.13	17.35	17.35	0.46%	7,159,117
Dec 12, 2025	17.20	17.31	17.10	17.27	17.27	0.41%	5,599,218
Dec 11, 2025	17.53	17.53	17.17	17.20	17.20	-1.43%	3,461,676
Dec 10, 2025	17.50	17.56	17.29	17.45	17.45	0.06%	3,902,320
Dec 9, 2025	17.48	17.69	17.38	17.44	17.44	-0.17%	4,829,540
Dec 8, 2025	18.01	18.03	17.47	17.47	17.47	-2.02%	8,778,970
Dec 5, 2025	17.91	17.99	17.65	17.83	17.83	-0.50%	4,424,674
Dec 4, 2025	18.16	18.21	17.90	17.92	17.92	-1.48%	4,089,068
Dec 3, 2025	18.03	18.34	17.89	18.19	18.19	0.94%	6,899,079
Dec 2, 2025	18.28	18.59	17.82	18.02	18.02	-1.42%	9,666,029
Dec 1, 2025	17.67	18.30	17.51	18.28	18.28	3.45%	9,626,757
Nov 28, 2025	17.70	17.79	17.54	17.67	17.67	-0.11%	4,690,773
Nov 27, 2025	17.66	17.96	17.62	17.69	17.69	-0.56%	5,169,097
Nov 26, 2025	17.84	18.09	17.77	17.79	17.79	-	4,690,772
Nov 25, 2025	17.59	18.00	17.46	17.79	17.79	1.37%	6,046,811
Nov 24, 2025	17.55	17.79	17.46	17.55	17.55	-0.11%	5,338,568
Nov 21, 2025	17.69	17.85	17.45	17.57	17.57	-0.68%	6,218,890
Nov 20, 2025	18.12	18.19	17.62	17.69	17.69	-2.21%	5,911,817
Nov 19, 2025	18.06	18.25	17.97	18.09	18.09	0.17%	7,328,608
Nov 18, 2025	18.24	18.49	17.91	18.06	18.06	-0.55%	7,175,413
Nov 17, 2025	18.51	18.59	17.92	18.16	18.16	-2.42%	12,443,500
Nov 14, 2025	18.77	19.30	18.53	18.61	18.61	-1.27%	12,034,910
Nov 13, 2025	19.20	19.25	18.70	18.85	18.85	-2.89%	14,724,130
Nov 12, 2025	18.62	19.96	18.51	19.41	19.41	4.19%	18,447,560