Shanghai Laimu Electronics Co.,Ltd. (SHA:603633)
China · Delayed Price · Currency is CNY 6.22
-0.13 (-2.05%)
Sep 30, 2026, 3:00 PM CST
SHA:603633 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 6.44 | 6.45 | 6.19 | 6.22 | 6.22 | -2.05% | 6,753,750 |
| Sep 29, 2026 | 6.16 | 6.47 | 6.00 | 6.35 | 6.35 | 3.08% | 9,704,595 |
| Sep 28, 2026 | 6.28 | 6.44 | 6.08 | 6.16 | 6.16 | -2.22% | 9,645,243 |
| Sep 24, 2026 | 6.37 | 6.43 | 6.26 | 6.30 | 6.30 | -1.10% | 6,214,780 |
| Sep 23, 2026 | 6.45 | 6.49 | 6.30 | 6.37 | 6.37 | -1.70% | 6,890,100 |
| Sep 22, 2026 | 6.49 | 6.50 | 6.39 | 6.48 | 6.48 | 0.62% | 7,014,800 |
| Sep 21, 2026 | 6.42 | 6.55 | 6.41 | 6.44 | 6.44 | -0.16% | 8,252,244 |
| Sep 18, 2026 | 6.57 | 6.61 | 6.44 | 6.45 | 6.45 | -0.77% | 6,304,277 |
| Sep 17, 2026 | 6.39 | 6.51 | 6.33 | 6.50 | 6.50 | 0.78% | 6,226,555 |
| Sep 16, 2026 | 6.30 | 6.50 | 6.25 | 6.45 | 6.45 | 2.38% | 6,866,012 |
| Sep 15, 2026 | 6.49 | 6.53 | 6.28 | 6.30 | 6.30 | -3.23% | 6,612,300 |
| Sep 14, 2026 | 6.30 | 6.57 | 6.24 | 6.51 | 6.51 | 1.72% | 7,627,506 |
| Sep 11, 2026 | 6.43 | 6.48 | 6.23 | 6.40 | 6.40 | -0.93% | 7,130,740 |
| Sep 10, 2026 | 6.60 | 6.60 | 6.45 | 6.46 | 6.46 | -2.27% | 5,118,880 |
| Sep 9, 2026 | 6.62 | 6.70 | 6.58 | 6.61 | 6.61 | -0.60% | 4,348,586 |
| Sep 8, 2026 | 6.56 | 6.70 | 6.56 | 6.65 | 6.65 | 0.45% | 6,202,600 |
| Sep 7, 2026 | 6.65 | 6.70 | 6.57 | 6.62 | 6.62 | -0.45% | 4,686,273 |
| Sep 4, 2026 | 6.71 | 6.78 | 6.57 | 6.65 | 6.65 | -0.45% | 5,374,100 |
| Sep 3, 2026 | 6.76 | 6.84 | 6.60 | 6.68 | 6.68 | -0.74% | 5,925,140 |
| Sep 2, 2026 | 6.66 | 6.82 | 6.59 | 6.73 | 6.73 | -0.30% | 6,238,885 |
| Sep 1, 2026 | 6.73 | 6.80 | 6.65 | 6.75 | 6.75 | 0.60% | 7,004,600 |
| Aug 31, 2026 | 6.58 | 6.72 | 6.51 | 6.71 | 6.71 | 1.98% | 5,120,484 |
| Aug 28, 2026 | 6.55 | 6.64 | 6.51 | 6.58 | 6.58 | 0.46% | 4,420,350 |
| Aug 27, 2026 | 6.49 | 6.58 | 6.44 | 6.55 | 6.55 | 0.46% | 5,344,130 |
| Aug 26, 2026 | 6.51 | 6.63 | 6.44 | 6.52 | 6.52 | -0.15% | 5,147,290 |
| 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 |