Shanghai Laimu Electronics Co.,Ltd. (SHA:603633)
China · Delayed Price · Currency is CNY 7.53
-0.14 (-1.83%)
Mar 31, 2026, 3:00 PM CST
SHA:603633 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 7.70 | 7.78 | 7.53 | 7.54 | - | -1.69% | 5,168,000 |
| Mar 30, 2026 | 7.51 | 7.68 | 7.47 | 7.67 | 7.67 | 0.92% | 6,119,233 |
| Mar 27, 2026 | 7.47 | 7.66 | 7.45 | 7.60 | 7.60 | 0.80% | 5,073,500 |
| Mar 26, 2026 | 7.72 | 7.86 | 7.50 | 7.54 | 7.54 | -2.58% | 8,382,239 |
| Mar 25, 2026 | 7.67 | 7.79 | 7.67 | 7.74 | 7.74 | 1.44% | 5,553,329 |
| Mar 24, 2026 | 7.50 | 7.65 | 7.30 | 7.63 | 7.63 | 4.66% | 10,282,158 |
| Mar 23, 2026 | 7.70 | 7.73 | 7.21 | 7.29 | 7.29 | -6.54% | 13,499,040 |
| Mar 20, 2026 | 7.99 | 8.08 | 7.80 | 7.80 | 7.80 | -2.26% | 7,095,951 |
| Mar 19, 2026 | 8.20 | 8.32 | 7.95 | 7.98 | 7.98 | -3.51% | 8,242,160 |
| Mar 18, 2026 | 7.90 | 8.36 | 7.90 | 8.27 | 8.27 | 4.95% | 14,707,070 |
| Mar 17, 2026 | 8.25 | 8.28 | 7.88 | 7.88 | 7.88 | -6.19% | 14,651,390 |
| Mar 16, 2026 | 8.26 | 8.41 | 8.26 | 8.40 | 8.40 | 0.48% | 4,885,966 |
| Mar 13, 2026 | 8.60 | 8.60 | 8.34 | 8.36 | 8.36 | -0.95% | 4,421,788 |
| Mar 12, 2026 | 8.65 | 8.67 | 8.42 | 8.44 | 8.44 | -2.43% | 6,533,714 |
| Mar 11, 2026 | 8.69 | 8.80 | 8.62 | 8.65 | 8.65 | -0.69% | 5,742,180 |
| Mar 10, 2026 | 8.60 | 8.75 | 8.59 | 8.71 | 8.71 | 1.63% | 4,633,973 |
| Mar 9, 2026 | 8.52 | 8.60 | 8.33 | 8.57 | 8.57 | -0.70% | 6,213,052 |
| Mar 6, 2026 | 8.42 | 8.64 | 8.38 | 8.63 | 8.63 | 2.49% | 7,104,355 |
| Mar 5, 2026 | 8.40 | 8.55 | 8.38 | 8.42 | 8.42 | 1.69% | 6,679,349 |
| Mar 4, 2026 | 8.24 | 8.41 | 8.17 | 8.28 | 8.28 | -0.48% | 7,705,494 |
| Mar 3, 2026 | 8.80 | 8.84 | 8.28 | 8.32 | 8.32 | -4.91% | 12,346,400 |
| Mar 2, 2026 | 9.00 | 9.10 | 8.69 | 8.75 | 8.75 | -3.95% | 13,043,230 |
| Feb 27, 2026 | 9.15 | 9.18 | 8.98 | 9.11 | 9.11 | -0.87% | 11,054,450 |
| Feb 26, 2026 | 9.33 | 9.36 | 9.15 | 9.19 | 9.19 | -1.50% | 8,007,276 |
| Feb 25, 2026 | 9.33 | 9.42 | 9.30 | 9.33 | 9.33 | -0.11% | 5,021,790 |
| Feb 24, 2026 | 9.41 | 9.43 | 9.23 | 9.34 | 9.34 | 0.86% | 6,775,566 |
| Feb 13, 2026 | 9.22 | 9.40 | 9.14 | 9.26 | 9.26 | 0.98% | 9,311,678 |
| Feb 12, 2026 | 9.17 | 9.27 | 9.06 | 9.17 | 9.17 | - | 6,957,462 |
| Feb 11, 2026 | 9.37 | 9.37 | 9.12 | 9.17 | 9.17 | -2.03% | 9,816,023 |
| Feb 10, 2026 | 9.28 | 9.57 | 9.26 | 9.36 | 9.36 | 0.86% | 10,939,930 |
| Feb 9, 2026 | 9.34 | 9.38 | 9.23 | 9.28 | 9.28 | 0.22% | 6,952,143 |
| Feb 6, 2026 | 9.15 | 9.31 | 9.12 | 9.26 | 9.26 | 0.54% | 4,925,106 |
| Feb 5, 2026 | 9.15 | 9.47 | 9.09 | 9.21 | 9.21 | - | 8,073,611 |
| Feb 4, 2026 | 9.10 | 9.32 | 9.10 | 9.21 | 9.21 | 0.77% | 5,816,962 |
| Feb 3, 2026 | 9.06 | 9.16 | 8.99 | 9.14 | 9.14 | 1.67% | 5,594,432 |
| Feb 2, 2026 | 9.03 | 9.18 | 8.97 | 8.99 | 8.99 | -0.99% | 6,609,144 |
| Jan 30, 2026 | 9.08 | 9.20 | 8.94 | 9.08 | 9.08 | -0.66% | 8,413,702 |
| Jan 29, 2026 | 9.26 | 9.33 | 9.10 | 9.14 | 9.14 | -1.30% | 8,394,194 |
| Jan 28, 2026 | 9.57 | 9.57 | 9.23 | 9.26 | 9.26 | -3.24% | 10,141,750 |
| Jan 27, 2026 | 9.49 | 9.59 | 9.16 | 9.57 | 9.57 | 0.63% | 9,390,410 |
| Jan 26, 2026 | 9.75 | 9.80 | 9.35 | 9.51 | 9.51 | -2.96% | 12,547,440 |
| 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 |