SHA:603233 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2026	17.18	17.53	17.12	17.45	17.45	2.29%	6,309,869
Apr 14, 2026	17.26	17.34	16.86	17.06	17.06	-1.10%	5,643,946
Apr 13, 2026	17.59	17.75	17.20	17.25	17.25	-2.87%	4,657,703
Apr 10, 2026	17.41	17.87	17.41	17.76	17.76	1.95%	3,504,211
Apr 9, 2026	17.60	17.82	17.36	17.42	17.42	-2.41%	3,615,344
Apr 8, 2026	18.19	18.21	17.71	17.85	17.85	1.08%	5,394,320
Apr 7, 2026	17.70	17.81	17.41	17.66	17.66	-0.95%	3,316,480
Apr 3, 2026	17.98	18.02	17.66	17.83	17.83	-0.67%	3,121,600
Apr 2, 2026	18.25	18.40	17.90	17.95	17.95	-1.37%	5,156,608
Apr 1, 2026	17.91	18.44	17.82	18.20	18.20	2.36%	6,988,828
Mar 31, 2026	17.65	18.02	17.63	17.78	17.78	1.14%	3,978,178
Mar 30, 2026	17.40	17.85	17.40	17.58	17.58	0.11%	4,242,132
Mar 27, 2026	17.30	17.63	17.25	17.56	17.56	0.69%	3,885,011
Mar 26, 2026	17.60	17.79	17.37	17.44	17.44	-0.68%	2,810,104
Mar 25, 2026	17.27	17.58	17.17	17.56	17.56	1.68%	3,394,190
Mar 24, 2026	17.23	17.35	16.92	17.27	17.27	1.71%	3,973,337
Mar 23, 2026	17.90	17.90	16.78	16.98	16.98	-6.24%	7,793,747
Mar 20, 2026	18.22	18.46	18.05	18.11	18.11	-0.49%	3,973,792
Mar 19, 2026	18.53	18.80	18.10	18.20	18.20	-2.93%	4,773,607
Mar 18, 2026	18.82	18.96	18.54	18.75	18.75	-0.79%	4,157,643
Mar 17, 2026	18.84	19.09	18.84	18.90	18.90	-0.16%	4,232,431
Mar 16, 2026	18.98	19.13	18.72	18.93	18.93	-0.73%	4,221,185
Mar 13, 2026	19.29	19.46	19.05	19.07	19.07	-0.68%	3,471,188
Mar 12, 2026	19.34	19.52	19.16	19.20	19.20	-0.67%	3,539,765
Mar 11, 2026	19.29	19.40	19.02	19.33	19.33	0.21%	4,318,709
Mar 10, 2026	19.57	19.70	19.08	19.29	19.29	-0.82%	6,163,839
Mar 9, 2026	19.69	19.70	19.20	19.45	19.45	-1.87%	4,507,785
Mar 6, 2026	19.67	19.92	19.55	19.82	19.82	0.76%	3,305,358
Mar 5, 2026	19.53	19.84	19.38	19.67	19.67	1.34%	4,708,722
Mar 4, 2026	19.56	19.74	19.36	19.41	19.41	-1.87%	4,450,636
Mar 3, 2026	19.50	20.03	19.36	19.78	19.78	0.51%	6,466,809
Mar 2, 2026	19.37	19.74	19.20	19.68	19.68	0.51%	6,898,792
Feb 27, 2026	19.63	19.78	19.36	19.58	19.58	-0.10%	3,765,540
Feb 26, 2026	19.71	19.73	19.30	19.60	19.60	-0.56%	4,462,946
Feb 25, 2026	19.55	19.82	19.38	19.71	19.71	1.23%	4,295,954
Feb 24, 2026	19.20	19.70	19.17	19.47	19.47	1.30%	6,079,151
Feb 13, 2026	19.55	19.99	19.17	19.22	19.22	-1.44%	6,004,543
Feb 12, 2026	19.36	19.58	19.24	19.50	19.50	0.57%	4,415,347
Feb 11, 2026	19.66	19.66	19.30	19.39	19.39	-0.82%	3,844,923
Feb 10, 2026	19.75	19.77	19.47	19.55	19.55	-0.41%	4,084,417
Feb 9, 2026	19.74	19.89	19.54	19.63	19.63	-0.05%	4,316,298
Feb 6, 2026	19.92	20.16	19.60	19.64	19.64	-1.31%	6,090,612
Feb 5, 2026	19.90	20.22	19.70	19.90	19.90	0.10%	5,547,858
Feb 4, 2026	19.25	19.94	19.11	19.88	19.88	3.27%	8,211,928
Feb 3, 2026	19.18	19.59	19.12	19.25	19.25	1.05%	6,422,081
Feb 2, 2026	20.19	20.28	18.96	19.05	19.05	-4.75%	12,102,600
Jan 30, 2026	20.15	20.76	19.88	20.00	20.00	-1.23%	6,685,254
Jan 29, 2026	19.87	20.48	19.69	20.25	20.25	2.27%	8,414,335
Jan 28, 2026	19.94	20.24	19.73	19.80	19.80	-0.70%	7,881,378
Jan 27, 2026	20.72	20.79	19.83	19.94	19.94	-3.76%	9,462,193