Skip to main content
logo
IReader Technology Co., Ltd. (SHA:603533)
China flag China · Delayed Price · Currency is CNY
27.28
+0.76 (2.87%)
May 7, 2026, 3:00 PM CST

IReader Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 7, 202626.4627.2726.4527.07-2.07%11,405,300
May 6, 202625.5027.1425.5026.5226.526.00%26,095,490
Apr 30, 202625.6026.0424.9825.0225.02-1.30%14,102,700
Apr 29, 202625.0026.1325.0025.3525.350.88%16,758,860
Apr 28, 202626.0026.0024.9025.1325.13-3.97%16,213,780
Apr 27, 202626.3026.7725.9026.1726.17-1.06%13,037,690
Apr 24, 202626.5027.1326.0226.4526.45-1.45%18,147,860
Apr 23, 202626.9627.4926.5526.8426.84-1.43%21,258,580
Apr 22, 202626.7627.2826.3627.2327.231.87%24,937,300
Apr 21, 202626.1527.6026.0826.7326.731.40%27,735,600
Apr 20, 202625.3026.7525.2326.3626.363.45%22,083,100
Apr 17, 202625.5125.7025.1625.4825.48-1.09%15,136,300
Apr 16, 202625.6626.2225.5625.7625.761.26%18,932,300
Apr 15, 202625.8026.3425.3325.4425.44-1.55%23,045,700
Apr 14, 202625.0126.8225.0025.8425.845.17%39,823,010
Apr 13, 202624.4624.8424.3224.5724.57-0.81%11,476,300
Apr 10, 202625.3025.4824.7524.7724.77-1.08%17,166,400
Apr 9, 202625.7125.9824.9025.0425.04-4.65%21,815,600
Apr 8, 202624.9726.4524.9526.2626.267.98%31,069,000
Apr 7, 202623.8724.6523.8224.3224.321.80%11,194,300
Apr 3, 202625.2025.2023.8623.8923.89-3.71%13,581,410
Apr 2, 202625.0525.7624.7524.8124.81-1.35%18,609,900
Apr 1, 202625.1025.3424.7525.1525.152.24%12,763,302
Mar 31, 202625.0225.4024.6024.6024.60-1.64%12,119,600
Mar 30, 202624.0025.3024.0025.0125.012.08%18,031,300
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