Shanghai Laimu Electronics Co.,Ltd. (SHA:603633)
China · Delayed Price · Currency is CNY 8.61
+0.17 (2.01%)
Apr 20, 2026, 3:00 PM CST
SHA:603633 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 8.52 | 8.57 | 8.34 | 8.57 | - | 1.54% | 167,700 |
| Apr 17, 2026 | 8.08 | 8.66 | 8.08 | 8.44 | 8.44 | 3.43% | 26,071,200 |
| Apr 16, 2026 | 8.04 | 8.18 | 7.90 | 8.16 | 8.16 | 1.24% | 22,504,850 |
| Apr 15, 2026 | 7.71 | 8.35 | 7.69 | 8.06 | 8.06 | 4.54% | 24,470,650 |
| Apr 14, 2026 | 7.68 | 7.72 | 7.54 | 7.71 | 7.71 | 1.05% | 7,311,950 |
| Apr 13, 2026 | 7.70 | 7.72 | 7.61 | 7.63 | 7.63 | -1.17% | 6,329,790 |
| Apr 10, 2026 | 7.60 | 7.88 | 7.60 | 7.72 | 7.72 | 1.98% | 10,928,850 |
| Apr 9, 2026 | 7.71 | 7.77 | 7.56 | 7.57 | 7.57 | -2.57% | 8,255,279 |
| Apr 8, 2026 | 7.60 | 7.78 | 7.55 | 7.77 | 7.77 | 3.60% | 8,364,388 |
| Apr 7, 2026 | 7.25 | 7.59 | 7.24 | 7.50 | 7.50 | 3.45% | 9,926,890 |
| Apr 3, 2026 | 7.52 | 7.52 | 7.23 | 7.25 | 7.25 | -2.68% | 5,803,177 |
| Apr 2, 2026 | 7.64 | 7.75 | 7.43 | 7.45 | 7.45 | -2.61% | 7,364,187 |
| Apr 1, 2026 | 7.65 | 7.75 | 7.56 | 7.65 | 7.65 | 1.59% | 5,990,060 |
| Mar 31, 2026 | 7.70 | 7.78 | 7.52 | 7.53 | 7.53 | -1.83% | 5,970,024 |
| 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 |