Shanghai Laimu Electronics Co.,Ltd. (SHA:603633)
China · Delayed Price · Currency is CNY 10.59
+0.11 (1.05%)
Oct 24, 2025, 2:45 PM CST
SHA:603633 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 10.52 | 10.73 | 10.48 | 10.57 | 10.57 | 0.86% | 10,354,758 |
| Oct 23, 2025 | 10.53 | 10.53 | 10.20 | 10.48 | 10.48 | -0.57% | 7,669,352 |
| Oct 22, 2025 | 10.47 | 10.66 | 10.35 | 10.54 | 10.54 | 0.67% | 7,568,236 |
| Oct 21, 2025 | 10.35 | 10.50 | 10.20 | 10.47 | 10.47 | 2.05% | 8,353,720 |
| Oct 20, 2025 | 10.35 | 10.50 | 10.16 | 10.26 | 10.26 | 1.08% | 9,629,037 |
| Oct 17, 2025 | 10.70 | 10.72 | 10.09 | 10.15 | 10.15 | -5.05% | 13,341,945 |
| Oct 16, 2025 | 10.80 | 10.88 | 10.65 | 10.69 | 10.69 | -1.02% | 8,076,290 |
| Oct 15, 2025 | 10.88 | 10.93 | 10.50 | 10.80 | 10.80 | 1.89% | 13,769,195 |
| Oct 14, 2025 | 11.17 | 11.29 | 10.56 | 10.60 | 10.60 | -4.33% | 14,979,844 |
| Oct 13, 2025 | 10.55 | 11.17 | 10.28 | 11.08 | 11.08 | -1.95% | 16,449,067 |
| Oct 10, 2025 | 11.70 | 11.74 | 11.21 | 11.30 | 11.30 | -3.83% | 20,751,287 |
| Oct 9, 2025 | 11.85 | 12.18 | 11.66 | 11.75 | 11.75 | 0.17% | 21,940,730 |
| Sep 30, 2025 | 11.99 | 12.18 | 11.70 | 11.73 | 11.73 | -1.01% | 16,816,714 |
| Sep 29, 2025 | 12.19 | 12.30 | 11.74 | 11.85 | 11.85 | -1.58% | 19,139,940 |
| Sep 26, 2025 | 12.35 | 12.40 | 12.00 | 12.04 | 12.04 | -3.29% | 16,913,120 |
| Sep 25, 2025 | 12.90 | 13.00 | 12.38 | 12.45 | 12.45 | -3.79% | 21,637,586 |
| Sep 24, 2025 | 12.50 | 13.09 | 11.89 | 12.94 | 12.94 | 2.21% | 33,899,148 |
| Sep 23, 2025 | 13.37 | 13.37 | 12.38 | 12.66 | 12.66 | -5.31% | 52,609,840 |
| Sep 22, 2025 | 12.33 | 13.37 | 12.33 | 13.37 | 13.37 | 10.04% | 35,036,276 |
| Sep 19, 2025 | 12.15 | 12.41 | 12.08 | 12.15 | 12.15 | - | 21,671,841 |
| Sep 18, 2025 | 12.10 | 12.75 | 11.99 | 12.15 | 12.15 | -0.25% | 33,666,804 |
| Sep 17, 2025 | 11.87 | 12.29 | 11.87 | 12.18 | 12.18 | 1.50% | 20,455,078 |
| Sep 16, 2025 | 12.00 | 12.12 | 11.40 | 12.00 | 12.00 | -0.99% | 27,476,749 |
| Sep 15, 2025 | 12.20 | 12.50 | 12.03 | 12.12 | 12.12 | -0.66% | 30,075,842 |
| Sep 12, 2025 | 11.98 | 12.32 | 11.70 | 12.20 | 12.20 | 3.65% | 49,393,718 |
| Sep 11, 2025 | 10.70 | 11.77 | 10.52 | 11.77 | 11.77 | 10.00% | 19,845,695 |
| Sep 10, 2025 | 10.74 | 10.87 | 10.62 | 10.70 | 10.70 | -0.74% | 10,879,876 |
| Sep 9, 2025 | 10.95 | 11.06 | 10.60 | 10.78 | 10.78 | -2.18% | 20,629,947 |
| Sep 8, 2025 | 11.20 | 11.23 | 10.80 | 11.02 | 11.02 | -1.25% | 19,199,772 |
| Sep 5, 2025 | 10.85 | 11.40 | 10.80 | 11.16 | 11.16 | 2.86% | 18,138,306 |
| Sep 4, 2025 | 11.50 | 11.72 | 10.65 | 10.85 | 10.85 | -4.66% | 25,070,095 |
| Sep 3, 2025 | 12.08 | 12.14 | 11.30 | 11.38 | 11.38 | -6.03% | 35,634,947 |
| Sep 2, 2025 | 12.47 | 12.52 | 11.86 | 12.11 | 12.11 | -2.81% | 30,183,341 |
| Sep 1, 2025 | 11.90 | 12.80 | 11.90 | 12.46 | 12.46 | 4.79% | 36,568,538 |
| Aug 29, 2025 | 11.62 | 11.98 | 11.46 | 11.89 | 11.89 | 0.25% | 30,205,860 |
| Aug 28, 2025 | 11.21 | 12.10 | 11.21 | 11.86 | 11.86 | 7.62% | 54,731,141 |
| Aug 27, 2025 | 10.93 | 11.49 | 10.89 | 11.02 | 11.02 | 1.38% | 48,110,546 |
| Aug 26, 2025 | 10.86 | 11.36 | 10.72 | 10.87 | 10.87 | 2.55% | 40,048,940 |
| Aug 25, 2025 | 10.81 | 11.09 | 10.56 | 10.60 | 10.60 | -3.55% | 42,221,058 |
| Aug 22, 2025 | 10.81 | 11.30 | 10.41 | 10.99 | 10.96 | 1.67% | 60,671,223 |
| Aug 21, 2025 | 10.48 | 10.81 | 10.32 | 10.81 | 10.78 | 9.97% | 41,491,150 |
| Aug 20, 2025 | 9.66 | 9.84 | 9.50 | 9.83 | 9.81 | 1.65% | 10,291,512 |
| Aug 19, 2025 | 9.68 | 9.77 | 9.55 | 9.67 | 9.65 | -0.10% | 12,136,903 |
| Aug 18, 2025 | 9.70 | 9.78 | 9.53 | 9.68 | 9.66 | 0.62% | 12,380,411 |
| Aug 15, 2025 | 9.36 | 9.72 | 9.25 | 9.62 | 9.60 | 2.23% | 11,453,150 |
| Aug 14, 2025 | 9.68 | 9.78 | 9.40 | 9.41 | 9.39 | -5.24% | 20,238,930 |
| Aug 13, 2025 | 9.90 | 10.05 | 9.86 | 9.93 | 9.91 | 0.30% | 10,670,969 |
| Aug 12, 2025 | 9.99 | 10.08 | 9.80 | 9.90 | 9.88 | -0.80% | 12,313,203 |
| Aug 11, 2025 | 10.11 | 10.18 | 9.80 | 9.98 | 9.96 | -1.29% | 12,541,380 |
| Aug 8, 2025 | 10.01 | 10.14 | 9.98 | 10.11 | 10.09 | 0.50% | 10,182,400 |