Shanghai Laimu Electronics Co.,Ltd. (SHA:603633)
China · Delayed Price · Currency is CNY 6.53
+0.23 (3.65%)
Aug 25, 2026, 3:00 PM CST
SHA:603633 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 6.30 | 6.55 | 6.23 | 6.53 | 6.53 | 3.65% | 6,335,383 |
| Aug 24, 2026 | 6.44 | 6.45 | 6.21 | 6.30 | 6.30 | -1.41% | 5,703,800 |
| Aug 21, 2026 | 6.35 | 6.43 | 6.23 | 6.39 | 6.39 | 0.47% | 4,674,279 |
| Aug 20, 2026 | 6.32 | 6.43 | 6.28 | 6.36 | 6.36 | 1.92% | 6,633,005 |
| Aug 19, 2026 | 6.48 | 6.52 | 6.23 | 6.24 | 6.24 | -5.31% | 8,174,350 |
| Aug 18, 2026 | 6.71 | 6.71 | 6.47 | 6.59 | 6.59 | -1.20% | 6,428,650 |
| Aug 17, 2026 | 6.54 | 6.68 | 6.45 | 6.67 | 6.67 | 1.99% | 8,420,387 |
| Aug 14, 2026 | 6.39 | 6.57 | 6.32 | 6.54 | 6.54 | 2.35% | 10,531,048 |
| Aug 13, 2026 | 6.56 | 6.61 | 6.36 | 6.39 | 6.39 | -1.69% | 8,274,610 |
| Aug 12, 2026 | 6.36 | 6.52 | 6.36 | 6.50 | 6.50 | 1.88% | 6,904,998 |
| Aug 11, 2026 | 6.37 | 6.47 | 6.27 | 6.38 | 6.38 | 0.16% | 6,598,000 |
| Aug 10, 2026 | 6.29 | 6.39 | 6.17 | 6.37 | 6.37 | 1.59% | 7,164,488 |
| Aug 7, 2026 | 6.27 | 6.32 | 6.13 | 6.27 | 6.27 | - | 8,619,380 |
| Aug 6, 2026 | 6.14 | 6.27 | 6.09 | 6.27 | 6.27 | 1.79% | 8,231,704 |
| Aug 5, 2026 | 6.07 | 6.17 | 6.06 | 6.16 | 6.16 | 1.65% | 7,556,100 |
| Aug 4, 2026 | 6.01 | 6.10 | 5.94 | 6.06 | 6.06 | 0.83% | 8,061,550 |
| Aug 3, 2026 | 5.85 | 6.02 | 5.77 | 6.01 | 6.01 | 4.16% | 8,647,650 |
| Jul 31, 2026 | 5.65 | 5.83 | 5.65 | 5.77 | 5.77 | 2.67% | 8,493,188 |
| Jul 30, 2026 | 5.75 | 5.84 | 5.59 | 5.62 | 5.62 | -2.94% | 8,729,118 |
| Jul 29, 2026 | 5.69 | 5.85 | 5.64 | 5.79 | 5.79 | 1.94% | 8,831,228 |
| Jul 28, 2026 | 5.64 | 5.89 | 5.57 | 5.68 | 5.68 | -0.35% | 9,633,000 |
| Jul 27, 2026 | 5.46 | 5.73 | 5.44 | 5.70 | 5.70 | 4.59% | 10,327,560 |
| Jul 24, 2026 | 5.45 | 5.53 | 5.37 | 5.45 | 5.45 | -0.91% | 9,121,232 |
| Jul 23, 2026 | 5.33 | 5.51 | 5.28 | 5.50 | 5.50 | 3.19% | 9,870,929 |
| Jul 22, 2026 | 5.45 | 5.53 | 5.30 | 5.33 | 5.33 | -3.09% | 9,935,460 |
| Jul 21, 2026 | 5.52 | 5.52 | 5.07 | 5.50 | 5.50 | 0.55% | 16,921,859 |
| Jul 20, 2026 | 5.84 | 5.90 | 5.38 | 5.47 | 5.47 | -4.87% | 15,823,975 |
| Jul 17, 2026 | 6.01 | 6.08 | 5.67 | 5.75 | 5.75 | -4.80% | 12,304,819 |
| Jul 16, 2026 | 6.00 | 6.20 | 5.93 | 6.04 | 6.04 | -0.17% | 9,225,288 |
| Jul 15, 2026 | 6.00 | 6.19 | 5.98 | 6.05 | 6.05 | -0.49% | 9,019,410 |
| Jul 14, 2026 | 5.99 | 6.09 | 5.80 | 6.08 | 6.08 | 0.66% | 10,701,240 |
| Jul 13, 2026 | 6.55 | 6.55 | 6.01 | 6.04 | 6.04 | -7.93% | 14,964,458 |
| Jul 10, 2026 | 6.49 | 6.83 | 6.45 | 6.56 | 6.56 | 1.23% | 14,243,170 |
| Jul 9, 2026 | 6.26 | 6.53 | 6.26 | 6.48 | 6.48 | 3.51% | 10,161,190 |
| Jul 8, 2026 | 6.46 | 6.46 | 6.20 | 6.26 | 6.26 | -2.64% | 8,756,030 |
| Jul 7, 2026 | 6.74 | 6.82 | 6.41 | 6.43 | 6.43 | -4.88% | 10,567,180 |
| Jul 6, 2026 | 7.13 | 7.16 | 6.71 | 6.76 | 6.76 | -5.19% | 13,401,883 |
| Jul 3, 2026 | 6.97 | 7.25 | 6.92 | 7.13 | 7.13 | 2.44% | 13,583,580 |
| Jul 2, 2026 | 7.00 | 7.45 | 6.90 | 6.96 | 6.96 | -1.28% | 17,485,320 |
| Jul 1, 2026 | 6.84 | 7.09 | 6.67 | 7.05 | 7.05 | 3.52% | 15,382,657 |
| Jun 30, 2026 | 6.70 | 6.91 | 6.55 | 6.81 | 6.81 | 2.25% | 12,609,697 |
| Jun 29, 2026 | 7.00 | 7.02 | 6.59 | 6.66 | 6.66 | -4.31% | 15,573,660 |
| Jun 26, 2026 | 7.31 | 7.38 | 6.90 | 6.96 | 6.96 | -6.58% | 17,195,080 |
| Jun 25, 2026 | 7.65 | 7.75 | 7.27 | 7.45 | 7.45 | -2.74% | 20,166,290 |
| Jun 24, 2026 | 7.85 | 8.30 | 7.60 | 7.66 | 7.66 | -1.79% | 23,184,820 |
| Jun 23, 2026 | 7.80 | 7.98 | 7.71 | 7.80 | 7.80 | -0.76% | 16,201,750 |
| Jun 22, 2026 | 8.01 | 8.05 | 7.52 | 7.86 | 7.86 | -2.60% | 24,012,460 |
| Jun 18, 2026 | 7.96 | 8.58 | 7.96 | 8.07 | 8.07 | 0.62% | 19,361,760 |
| Jun 17, 2026 | 8.20 | 8.31 | 7.95 | 8.02 | 8.02 | -3.14% | 16,139,030 |
| Jun 16, 2026 | 8.11 | 8.33 | 7.95 | 8.28 | 8.28 | 2.22% | 18,625,480 |