SHA:603633 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	9.86	9.86	9.56	9.80	9.80	-0.51%	11,809,340
Jan 22, 2026	9.45	9.86	9.29	9.85	9.85	4.45%	19,984,713
Jan 21, 2026	9.18	9.50	9.13	9.43	9.43	2.39%	12,429,600
Jan 20, 2026	9.53	9.64	9.17	9.21	9.21	-6.12%	22,203,970
Jan 19, 2026	9.93	9.96	9.64	9.81	9.81	-1.70%	12,251,300
Jan 16, 2026	9.88	10.03	9.83	9.98	9.98	0.91%	10,324,050
Jan 15, 2026	9.90	10.09	9.82	9.89	9.89	1.02%	10,910,440
Jan 14, 2026	9.93	10.03	9.69	9.79	9.79	-1.41%	14,281,220
Jan 13, 2026	10.20	10.21	9.89	9.93	9.93	-2.74%	15,689,790
Jan 12, 2026	10.35	10.43	10.15	10.21	10.21	-1.07%	15,956,470
Jan 9, 2026	10.28	10.47	10.18	10.32	10.32	0.39%	10,596,700
Jan 8, 2026	10.29	10.40	10.16	10.28	10.28	-	9,562,687
Jan 7, 2026	10.50	10.50	10.26	10.28	10.28	-1.81%	8,141,090
Jan 6, 2026	10.50	10.65	10.32	10.47	10.47	0.10%	10,284,500
Jan 5, 2026	10.23	10.70	10.23	10.46	10.46	3.26%	18,904,776
Dec 31, 2025	10.39	10.60	10.10	10.13	10.13	0.20%	11,012,130
Dec 30, 2025	10.09	10.23	9.98	10.11	10.11	0.20%	8,523,492
Dec 29, 2025	10.05	10.30	9.96	10.09	10.09	-	11,391,760
Dec 26, 2025	10.12	10.17	9.94	10.09	10.09	-0.30%	7,414,899
Dec 25, 2025	10.16	10.19	9.95	10.12	10.12	-0.39%	7,170,952
Dec 24, 2025	9.86	10.26	9.81	10.16	10.16	3.57%	8,880,781
Dec 23, 2025	9.97	10.00	9.76	9.81	9.81	-1.60%	7,521,054
Dec 22, 2025	10.08	10.13	9.94	9.97	9.97	-0.99%	6,375,379
Dec 19, 2025	10.18	10.31	10.04	10.07	10.07	-1.18%	8,576,090
Dec 18, 2025	9.95	10.47	9.83	10.19	10.19	2.93%	13,856,310
Dec 17, 2025	9.88	9.99	9.72	9.90	9.90	0.20%	8,521,130
Dec 16, 2025	10.05	10.11	9.66	9.88	9.88	-2.18%	10,743,752
Dec 15, 2025	10.30	10.33	10.08	10.10	10.10	-2.60%	6,150,987
Dec 12, 2025	10.22	10.57	10.07	10.37	10.37	1.47%	8,469,338
Dec 11, 2025	10.51	10.54	10.16	10.22	10.22	-2.76%	9,771,879
Dec 10, 2025	10.90	11.00	10.48	10.51	10.51	-4.45%	13,788,600
Dec 9, 2025	11.19	11.23	10.95	11.00	11.00	-1.35%	7,499,102
Dec 8, 2025	11.55	11.75	11.10	11.15	11.15	-3.38%	16,819,490
Dec 5, 2025	11.00	11.56	10.99	11.54	11.54	4.15%	15,420,400
Dec 4, 2025	11.00	11.16	10.82	11.08	11.08	1.00%	7,502,900
Dec 3, 2025	11.23	11.36	10.81	10.97	10.97	-2.32%	11,432,580
Dec 2, 2025	11.38	11.38	11.11	11.23	11.23	-1.32%	9,454,950
Dec 1, 2025	11.30	11.75	11.23	11.38	11.38	0.26%	12,542,790
Nov 28, 2025	10.93	11.39	10.84	11.35	11.35	4.03%	13,075,440
Nov 27, 2025	10.79	11.20	10.71	10.91	10.91	0.93%	14,006,139
Nov 26, 2025	10.91	11.15	10.78	10.81	10.81	-0.55%	23,443,910
Nov 25, 2025	10.01	11.00	10.01	10.87	10.87	8.70%	29,960,040
Nov 24, 2025	9.94	10.12	9.79	10.00	10.00	1.63%	8,161,602
Nov 21, 2025	10.36	10.52	9.70	9.84	9.84	-6.37%	17,838,080
Nov 20, 2025	10.62	10.77	10.44	10.51	10.51	-1.04%	7,281,089
Nov 19, 2025	11.34	11.39	10.52	10.62	10.62	-6.35%	17,675,660
Nov 18, 2025	11.60	11.87	11.23	11.34	11.34	-2.33%	14,247,920
Nov 17, 2025	11.00	11.65	10.76	11.61	11.61	5.64%	18,409,470
Nov 14, 2025	10.93	11.17	10.81	10.99	10.99	-0.54%	7,915,903
Nov 13, 2025	10.71	11.08	10.70	11.05	11.05	2.31%	7,571,406