Skip to main content
logo
IReader Technology Co., Ltd. (SHA:603533)
China flag China · Delayed Price · Currency is CNY
24.50
+0.07 (0.29%)
At close: Mar 27, 2026

IReader Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202623.9224.7223.8324.5024.500.29%10,300,900
Mar 26, 202624.9024.9724.1024.4324.43-2.28%12,019,200
Mar 25, 202624.3525.0624.3525.0025.002.67%15,773,900
Mar 24, 202623.9824.4223.5224.3524.352.83%18,428,600
Mar 23, 202624.5025.1023.4823.6823.68-6.14%24,913,600
Mar 20, 202626.1326.6325.1325.2325.23-4.29%24,690,700
Mar 19, 202625.8326.8825.5826.3626.360.34%29,536,100
Mar 18, 202625.6426.2825.4426.2726.272.46%15,660,799
Mar 17, 202626.4526.4525.5825.6425.64-2.99%16,770,200
Mar 16, 202625.4226.4625.0226.4326.433.97%23,524,500
Mar 13, 202626.0326.2225.3325.4225.42-3.42%19,815,280
Mar 12, 202626.7527.0026.1726.3226.32-1.68%20,399,810
Mar 11, 202627.1727.4526.7726.7726.77-2.12%21,380,300
Mar 10, 202627.8227.9727.1427.3527.35-0.26%25,524,000
Mar 9, 202626.2427.5326.2027.4227.420.29%28,980,700
Mar 6, 202627.1027.7226.7927.3427.340.15%28,344,210
Mar 5, 202628.0028.3927.0327.3027.302.40%39,385,240
Mar 4, 202625.8027.1025.8026.6626.660.26%32,893,390
Mar 3, 202627.9828.0926.2426.5926.59-4.52%46,856,790
Mar 2, 202628.5329.0027.6827.8527.85-7.26%61,523,510
Feb 27, 202629.4831.2729.4830.0330.03-0.20%79,593,892
Feb 26, 202629.5430.3928.5830.0930.09-1.25%101,585,437
Feb 25, 202631.2131.5830.4730.4730.47-10.01%50,602,100
Feb 24, 202635.8335.8333.8633.8633.86-9.99%46,165,800
Feb 13, 202636.2337.6236.0037.6237.6210.00%66,354,250
Feb 12, 202634.2034.2034.2034.2034.2010.00%11,769,700
Feb 11, 202631.0931.0931.0931.0931.0910.01%6,089,500
Feb 10, 202628.2628.2628.2628.2628.2610.00%2,918,517
Feb 9, 202625.6925.6925.6925.6925.6910.02%6,883,641
Feb 6, 202623.7123.8822.8823.3523.35-1.81%14,501,100
Feb 5, 202623.3524.3423.3023.7823.780.68%18,279,100
Feb 4, 202624.0024.2823.1923.6223.62-2.76%21,034,400
Feb 3, 202624.4624.7323.7324.2924.291.29%18,704,210
Feb 2, 202624.6025.4623.9623.9823.98-2.91%22,421,000
Jan 30, 202624.6025.2824.3524.7024.70-0.76%19,403,230
Jan 29, 202623.8025.8423.6024.8924.893.02%34,819,900
Jan 28, 202624.5625.1524.1324.1624.16-2.62%17,761,300
Jan 27, 202624.7825.1523.8224.8124.810.24%22,308,240
Jan 26, 202625.5125.6624.1024.7524.75-1.86%24,900,500
Jan 23, 202624.7825.3724.5025.2225.222.31%25,759,500
Jan 22, 202624.6625.2024.0224.6524.651.23%21,053,100
Jan 21, 202624.3025.1524.2924.3524.35-1.89%19,844,700
Jan 20, 202625.8526.3024.5024.8224.82-2.82%27,372,210
Jan 19, 202625.1826.2724.9725.5425.54-23,058,100
Jan 16, 202625.6826.0024.5925.5425.54-2.07%37,484,067
Jan 15, 202626.2026.7425.6026.0826.08-3.41%41,535,690
Jan 14, 202626.6328.3826.5327.0027.00-1.06%67,564,720
Jan 13, 202629.5029.7026.3027.2927.29-4.88%62,199,549
Jan 12, 202627.1129.1826.6028.6928.697.90%68,389,563
Jan 9, 202625.4326.8825.2126.5926.593.87%48,398,340