Shanghai Laimu Electronics Co.,Ltd. (SHA:603633)
China · Delayed Price · Currency is CNY 7.80
-0.06 (-0.76%)
Jun 23, 2026, 3:00 PM CST
SHA:603633 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 7.80 | 7.96 | 7.72 | 7.74 | - | -1.53% | 8,428,802 |
| 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 |
| Jun 15, 2026 | 7.53 | 8.23 | 7.53 | 8.10 | 8.10 | 7.86% | 29,651,250 |
| Jun 12, 2026 | 7.55 | 7.85 | 7.50 | 7.51 | 7.51 | 0.54% | 19,397,520 |
| Jun 11, 2026 | 7.53 | 7.83 | 7.39 | 7.47 | 7.47 | -3.36% | 21,556,350 |
| Jun 10, 2026 | 7.98 | 7.98 | 7.62 | 7.73 | 7.73 | -4.09% | 23,356,320 |
| Jun 9, 2026 | 8.27 | 8.42 | 7.83 | 8.06 | 8.06 | -1.35% | 29,336,898 |
| Jun 8, 2026 | 8.38 | 8.69 | 8.07 | 8.17 | 8.17 | -6.31% | 25,909,431 |
| Jun 5, 2026 | 8.50 | 8.87 | 8.05 | 8.72 | 8.72 | 1.16% | 42,045,380 |
| Jun 4, 2026 | 8.80 | 9.06 | 8.49 | 8.62 | 8.62 | -3.15% | 41,571,330 |
| Jun 3, 2026 | 8.64 | 9.35 | 8.50 | 8.90 | 8.90 | -1.77% | 76,703,530 |
| Jun 2, 2026 | 8.59 | 9.45 | 8.51 | 9.06 | 9.06 | 5.47% | 86,159,120 |
| Jun 1, 2026 | 8.88 | 9.00 | 8.51 | 8.59 | 8.59 | -3.81% | 32,244,270 |
| May 29, 2026 | 8.84 | 9.32 | 8.84 | 8.93 | 8.93 | 0.56% | 44,301,370 |
| May 28, 2026 | 8.79 | 9.13 | 8.63 | 8.88 | 8.88 | 1.02% | 66,269,760 |
| May 27, 2026 | 8.08 | 8.79 | 7.97 | 8.79 | 8.79 | 10.01% | 51,840,770 |
| May 26, 2026 | 8.00 | 8.12 | 7.86 | 7.99 | 7.99 | -0.87% | 10,072,360 |
| May 25, 2026 | 8.08 | 8.44 | 8.03 | 8.06 | 8.06 | 0.12% | 13,519,380 |
| May 22, 2026 | 7.78 | 8.21 | 7.57 | 8.05 | 8.05 | 5.09% | 16,359,160 |
| May 21, 2026 | 8.07 | 8.15 | 7.64 | 7.66 | 7.66 | -4.13% | 11,014,500 |
| May 20, 2026 | 7.97 | 8.03 | 7.81 | 7.99 | 7.99 | -0.25% | 9,122,702 |
| May 19, 2026 | 8.06 | 8.20 | 7.89 | 8.01 | 8.01 | -1.60% | 8,184,167 |
| May 18, 2026 | 7.99 | 8.16 | 7.93 | 8.14 | 8.14 | 0.62% | 11,417,170 |
| May 15, 2026 | 8.16 | 8.27 | 8.01 | 8.09 | 8.09 | -0.74% | 9,838,578 |
| May 14, 2026 | 8.40 | 8.42 | 8.13 | 8.15 | 8.15 | -2.98% | 9,573,545 |
| May 13, 2026 | 8.14 | 8.52 | 8.08 | 8.40 | 8.40 | 3.19% | 13,044,220 |
| May 12, 2026 | 8.32 | 8.32 | 8.13 | 8.14 | 8.14 | -2.16% | 13,080,810 |
| May 11, 2026 | 8.49 | 8.56 | 8.30 | 8.32 | 8.32 | -2.46% | 14,267,690 |
| May 8, 2026 | 8.49 | 8.63 | 8.25 | 8.53 | 8.53 | 0.47% | 17,283,720 |
| May 7, 2026 | 8.40 | 8.62 | 8.38 | 8.49 | 8.49 | 0.71% | 8,940,789 |
| May 6, 2026 | 8.36 | 8.77 | 8.36 | 8.43 | 8.43 | 1.81% | 14,209,230 |
| Apr 30, 2026 | 8.17 | 8.33 | 8.14 | 8.28 | 8.28 | 1.35% | 9,089,544 |
| Apr 29, 2026 | 8.18 | 8.31 | 8.13 | 8.17 | 8.17 | -0.37% | 9,973,700 |
| Apr 28, 2026 | 8.18 | 8.45 | 8.14 | 8.20 | 8.20 | -2.50% | 11,572,810 |
| Apr 27, 2026 | 8.35 | 8.43 | 8.20 | 8.41 | 8.41 | 0.24% | 11,013,800 |
| Apr 24, 2026 | 8.59 | 8.66 | 8.37 | 8.39 | 8.39 | -3.23% | 11,590,590 |
| Apr 23, 2026 | 8.70 | 8.85 | 8.37 | 8.67 | 8.67 | -2.47% | 29,001,400 |
| Apr 22, 2026 | 8.47 | 9.08 | 8.45 | 8.89 | 8.89 | 4.10% | 34,512,620 |
| Apr 21, 2026 | 8.61 | 8.70 | 8.38 | 8.54 | 8.54 | -0.81% | 17,495,070 |
| Apr 20, 2026 | 8.52 | 8.63 | 8.34 | 8.61 | 8.61 | 2.01% | 18,132,300 |
| 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 |