Skip to main content
logo
IReader Technology Co., Ltd. (SHA:603533)
China flag China · Delayed Price · Currency is CNY
20.42
+0.33 (1.64%)
Jun 18, 2026, 11:30 AM CST

IReader Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 17, 202620.5020.6019.9720.08--2.48%13,213,990
Jun 16, 202620.7520.8620.0920.5920.59-0.39%13,484,970
Jun 15, 202620.1520.6920.1120.6720.673.51%16,672,850
Jun 12, 202620.1920.5319.8519.9719.970.10%16,357,820
Jun 11, 202620.5420.6219.8419.9519.95-3.86%19,994,650
Jun 10, 202621.0721.8620.5420.7520.75-3.26%21,599,590
Jun 9, 202622.1022.3721.1121.4521.45-2.37%22,167,900
Jun 8, 202622.7123.2221.8121.9721.97-7.57%26,617,040
Jun 5, 202624.4124.6323.0523.7723.77-1.41%26,158,220
Jun 4, 202624.9524.9523.8024.1124.11-4.44%28,983,800
Jun 3, 202625.8126.1224.9425.2325.23-3.89%31,163,570
Jun 2, 202626.4826.8825.4926.2526.25-0.72%43,584,310
Jun 1, 202624.2426.4424.2126.4426.449.98%22,591,410
May 29, 202625.0325.1423.9224.0424.04-2.79%26,805,580
May 28, 202625.2825.7824.4024.7324.73-4.33%36,675,920
May 27, 202625.8525.8525.4425.8525.8510.00%23,821,930
May 26, 202624.4124.4923.0023.5023.50-4.74%21,778,660
May 25, 202625.3626.1024.2924.6724.67-1.71%19,760,600
May 22, 202625.6125.8324.9525.1025.10-1.99%16,095,200
May 21, 202626.5127.2825.5025.6125.61-4.26%20,441,500
May 20, 202626.5527.7226.5526.7526.75-1.98%26,727,670
May 19, 202625.3327.5625.0327.2927.297.70%37,058,100
May 18, 202624.5025.6024.4825.3425.341.93%17,690,900
May 15, 202624.6325.5524.6324.8624.861.26%22,561,600
May 14, 202626.5926.8724.5224.5524.55-6.90%29,309,060
May 13, 202626.1826.6025.7926.3726.370.27%18,284,600
May 12, 202626.9526.9526.1926.3026.30-3.02%20,355,500
May 11, 202626.6227.8326.0627.1227.121.92%35,484,380
May 8, 202627.2327.6226.5126.6126.61-2.46%27,729,070
May 7, 202626.4627.2926.4527.2827.282.87%32,144,870
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