Shanghai Laimu Electronics Co.,Ltd. (SHA:603633)
China · Delayed Price · Currency is CNY 9.06
+0.47 (5.47%)
Jun 2, 2026, 3:00 PM CST
SHA:603633 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |