SHA:603233 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	18.32	18.58	18.12	18.40	18.40	-0.27%	6,471,262
Oct 28, 2026	18.50	18.75	18.16	18.45	18.45	-0.16%	8,377,030
Oct 27, 2026	18.92	19.35	18.45	18.48	18.48	-2.74%	9,952,308
Oct 26, 2026	18.21	19.10	18.10	19.00	19.00	4.63%	13,819,056
Oct 23, 2026	18.33	18.65	18.03	18.16	18.16	-0.77%	12,073,959
Oct 22, 2026	18.10	18.39	17.74	18.30	18.30	1.22%	13,743,426
Oct 21, 2026	18.16	18.68	18.08	18.08	18.08	-0.93%	13,258,422
Oct 20, 2026	18.10	18.73	18.02	18.25	18.25	-4.30%	30,389,421
Oct 19, 2026	18.20	19.38	17.90	19.07	19.07	4.78%	16,165,080
Oct 16, 2026	18.66	18.83	18.50	18.61	18.20	-0.69%	11,084,185
Oct 15, 2026	18.90	18.96	18.50	18.74	18.33	-1.32%	13,992,116
Oct 14, 2026	18.89	19.28	18.61	18.99	18.57	0.26%	14,142,196
Oct 13, 2026	19.13	19.44	18.90	18.94	18.52	-1.35%	14,478,966
Oct 12, 2026	18.86	19.48	18.72	19.20	18.78	2.35%	16,594,205
Oct 9, 2026	18.36	18.95	18.20	18.76	18.35	2.18%	13,582,012
Oct 8, 2026	18.23	18.45	17.87	18.36	17.96	0.88%	8,922,184
Sep 30, 2026	17.98	18.29	17.88	18.20	17.80	2.08%	5,921,736
Sep 29, 2026	17.80	17.92	17.60	17.83	17.44	0.34%	4,638,565
Sep 28, 2026	17.55	17.81	17.32	17.77	17.38	1.25%	5,584,707
Sep 24, 2026	18.00	18.21	17.51	17.55	17.16	-2.34%	7,448,269
Sep 23, 2026	17.74	18.24	17.69	17.97	17.57	1.24%	8,475,656
Sep 22, 2026	17.86	18.03	17.70	17.75	17.36	-1.11%	7,745,959
Sep 21, 2026	18.38	18.64	17.80	17.95	17.55	-2.34%	9,990,760
Sep 18, 2026	18.25	18.87	18.16	18.38	17.98	0.38%	11,612,337
Sep 17, 2026	18.20	18.38	17.85	18.31	17.91	0.49%	6,259,981
Sep 16, 2026	18.32	18.44	18.04	18.22	17.82	-0.87%	5,514,199
Sep 15, 2026	18.29	18.48	18.11	18.38	17.98	0.71%	5,001,401
Sep 14, 2026	17.60	18.25	17.60	18.25	17.85	3.11%	5,684,727
Sep 11, 2026	18.05	18.05	17.41	17.70	17.31	-1.39%	7,914,863
Sep 10, 2026	18.28	18.31	17.90	17.95	17.55	-1.81%	5,359,345
Sep 9, 2026	18.14	18.37	18.02	18.28	17.88	0.22%	5,236,043
Sep 8, 2026	18.38	18.48	18.04	18.24	17.84	-0.92%	5,893,654
Sep 7, 2026	18.81	18.92	18.41	18.41	18.00	-2.02%	5,601,557
Sep 4, 2026	18.58	18.90	18.41	18.79	18.38	1.51%	6,119,561
Sep 3, 2026	18.10	18.58	18.00	18.51	18.10	2.38%	7,319,414
Sep 2, 2026	18.42	18.64	18.00	18.08	17.68	-1.79%	6,506,254
Sep 1, 2026	18.43	18.58	18.30	18.41	18.00	-0.22%	8,020,937
Aug 31, 2026	18.25	18.55	17.75	18.45	18.04	1.65%	11,587,958
Aug 28, 2026	17.73	18.30	17.59	18.15	17.75	2.43%	8,745,957
Aug 27, 2026	18.15	18.28	17.70	17.72	17.33	-2.90%	8,880,795
Aug 26, 2026	18.41	18.68	18.18	18.25	17.85	-0.87%	8,852,328
Aug 25, 2026	17.69	18.63	17.60	18.41	18.00	6.05%	13,450,221
Aug 24, 2026	17.66	17.75	17.33	17.36	16.98	-1.70%	6,050,105
Aug 21, 2026	18.10	18.18	17.61	17.66	17.27	-2.91%	5,848,260
Aug 20, 2026	18.06	18.34	17.97	18.19	17.79	1.56%	4,978,795
Aug 19, 2026	17.96	18.16	17.80	17.91	17.52	-	5,882,228
Aug 18, 2026	17.77	18.08	17.72	17.91	17.52	0.79%	5,725,320
Aug 17, 2026	17.74	17.86	17.51	17.77	17.38	-0.78%	7,965,480
Aug 14, 2026	18.15	18.45	17.88	17.91	17.52	-0.17%	8,012,677
Aug 13, 2026	17.86	18.30	17.86	17.94	17.54	-1.10%	7,717,365