Skip to main content
logo
IReader Technology Co., Ltd. (SHA:603533)
China flag China · Delayed Price · Currency is CNY
24.73
-1.12 (-4.33%)
May 28, 2026, 3:00 PM CST

IReader Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202625.2825.7824.6824.73--4.33%22,038,512
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
Apr 2, 202625.0525.7624.7524.8124.81-1.35%18,609,900
Apr 1, 202625.1025.3424.7525.1525.152.24%12,763,300
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%15,660,790
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