SHA:603233 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	18.15	18.28	17.70	17.72	17.72	-2.90%	8,880,795
Aug 26, 2026	18.41	18.68	18.18	18.25	18.25	-0.87%	8,852,328
Aug 25, 2026	17.69	18.63	17.60	18.41	18.41	6.05%	13,450,221
Aug 24, 2026	17.66	17.75	17.33	17.36	17.36	-1.70%	6,050,105
Aug 21, 2026	18.10	18.18	17.61	17.66	17.66	-2.91%	5,848,260
Aug 20, 2026	18.06	18.34	17.97	18.19	18.19	1.56%	4,978,795
Aug 19, 2026	17.96	18.16	17.80	17.91	17.91	-	5,882,228
Aug 18, 2026	17.77	18.08	17.72	17.91	17.91	0.79%	5,725,320
Aug 17, 2026	17.74	17.86	17.51	17.77	17.77	-0.78%	7,965,480
Aug 14, 2026	18.15	18.45	17.88	17.91	17.91	-0.17%	8,012,677
Aug 13, 2026	17.86	18.30	17.86	17.94	17.94	-1.10%	7,717,365
Aug 12, 2026	18.80	19.23	18.08	18.14	18.14	-3.82%	12,579,939
Aug 11, 2026	18.24	19.99	18.11	18.86	18.86	3.46%	19,793,347
Aug 10, 2026	17.55	18.51	17.42	18.23	18.23	4.11%	11,895,310
Aug 7, 2026	17.90	18.09	17.41	17.51	17.51	-2.23%	12,008,564
Aug 6, 2026	18.36	18.39	17.85	17.91	17.91	-1.92%	8,642,848
Aug 5, 2026	18.38	18.58	18.08	18.26	18.26	-1.78%	9,441,025
Aug 4, 2026	18.49	18.71	18.28	18.59	18.59	0.49%	6,786,852
Aug 3, 2026	18.88	19.23	18.42	18.50	18.50	-1.86%	12,453,898
Jul 31, 2026	18.88	19.28	18.70	18.85	18.85	-1.46%	11,929,413
Jul 30, 2026	19.00	19.65	18.94	19.13	19.13	0.79%	9,903,812
Jul 29, 2026	19.12	19.17	18.68	18.98	18.98	0.74%	9,132,549
Jul 28, 2026	18.65	18.87	18.38	18.84	18.84	1.24%	7,934,359
Jul 27, 2026	18.42	18.75	18.14	18.61	18.61	1.14%	7,105,488
Jul 24, 2026	18.50	18.77	18.36	18.40	18.40	-1.55%	4,839,353
Jul 23, 2026	18.60	18.93	18.47	18.69	18.69	-0.37%	6,880,785
Jul 22, 2026	18.88	19.20	18.39	18.76	18.76	-0.79%	10,232,660
Jul 21, 2026	18.82	19.49	18.61	18.91	18.91	0.48%	10,096,000
Jul 20, 2026	18.43	18.99	18.37	18.82	18.82	1.35%	10,137,860
Jul 17, 2026	18.91	19.21	18.52	18.57	18.57	-3.53%	9,652,935
Jul 16, 2026	19.06	19.38	18.85	19.25	19.25	-	10,880,532
Jul 15, 2026	18.80	19.96	18.80	19.25	19.25	-2.18%	17,979,220
Jul 14, 2026	18.10	19.80	17.90	19.68	19.68	8.85%	19,782,710
Jul 13, 2026	17.72	18.18	17.58	18.08	18.08	2.44%	8,920,661
Jul 10, 2026	17.54	17.95	17.40	17.65	17.65	-	7,824,491
Jul 9, 2026	17.64	17.96	17.36	17.65	17.65	-0.90%	7,836,718
Jul 8, 2026	17.48	18.26	17.11	17.81	17.81	1.89%	10,028,100
Jul 7, 2026	17.28	17.72	16.83	17.48	17.48	1.63%	9,084,721
Jul 6, 2026	17.03	17.28	16.64	17.20	17.20	0.88%	8,223,188
Jul 3, 2026	16.41	17.20	16.29	17.05	17.05	4.67%	9,861,832
Jul 2, 2026	16.20	16.44	15.80	16.29	16.29	0.87%	8,726,474
Jul 1, 2026	15.11	16.28	14.81	16.15	16.15	7.45%	13,120,235
Jun 30, 2026	15.42	15.50	14.80	15.03	15.03	-2.91%	6,234,096
Jun 29, 2026	14.80	15.66	14.39	15.48	15.48	4.59%	7,845,858
Jun 26, 2026	15.41	15.55	14.80	14.80	14.80	-4.08%	5,899,724
Jun 25, 2026	15.91	16.10	15.54	15.92	15.43	0.06%	5,420,345
Jun 24, 2026	15.91	16.22	15.80	15.91	15.42	-0.50%	4,286,492
Jun 23, 2026	15.79	16.29	15.73	15.99	15.50	0.76%	4,996,489
Jun 22, 2026	16.15	16.18	15.54	15.87	15.38	-1.73%	5,483,193
Jun 18, 2026	15.94	16.25	15.83	16.15	15.65	0.50%	5,794,947