Shanghai Laimu Electronics Co.,Ltd. (SHA:603633)
China · Delayed Price · Currency is CNY 5.89
+0.54 (10.09%)
Nov 2, 2026, 3:00 PM CST
SHA:603633 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 5.35 | 5.89 | 5.19 | 5.89 | 5.89 | 10.09% | 29,241,905 |
| Oct 30, 2026 | 5.71 | 5.83 | 5.35 | 5.35 | 5.35 | -7.60% | 30,733,589 |
| Oct 29, 2026 | 6.25 | 6.38 | 5.76 | 5.79 | 5.79 | -8.96% | 48,931,415 |
| Oct 28, 2026 | 5.91 | 6.36 | 5.76 | 6.36 | 6.36 | 10.03% | 26,221,522 |
| Oct 27, 2026 | 5.98 | 6.05 | 5.76 | 5.78 | 5.78 | -2.69% | 6,068,000 |
| Oct 26, 2026 | 6.02 | 6.10 | 5.89 | 5.94 | 5.94 | -1.66% | 8,326,589 |
| Oct 23, 2026 | 5.80 | 6.04 | 5.51 | 6.04 | 6.04 | 2.37% | 13,439,820 |
| Oct 22, 2026 | 6.07 | 6.12 | 5.86 | 5.90 | 5.90 | -1.99% | 8,293,177 |
| Oct 21, 2026 | 6.05 | 6.21 | 6.00 | 6.02 | 6.02 | -0.50% | 8,798,348 |
| Oct 20, 2026 | 5.90 | 6.21 | 5.83 | 6.05 | 6.05 | 2.54% | 11,616,940 |
| Oct 19, 2026 | 5.90 | 5.92 | 5.67 | 5.90 | 5.90 | - | 9,075,780 |
| Oct 16, 2026 | 5.87 | 6.03 | 5.84 | 5.90 | 5.90 | 1.20% | 8,878,300 |
| Oct 15, 2026 | 5.86 | 5.93 | 5.73 | 5.83 | 5.83 | -2.18% | 8,494,265 |
| Oct 14, 2026 | 6.12 | 6.15 | 5.93 | 5.96 | 5.96 | -2.61% | 6,985,200 |
| Oct 13, 2026 | 5.96 | 6.19 | 5.78 | 6.12 | 6.12 | 1.16% | 8,813,684 |
| Oct 12, 2026 | 6.15 | 6.17 | 6.02 | 6.05 | 6.05 | -1.31% | 6,803,873 |
| Oct 9, 2026 | 6.12 | 6.15 | 5.86 | 6.13 | 6.13 | - | 9,153,577 |
| Oct 8, 2026 | 6.22 | 6.37 | 6.07 | 6.13 | 6.13 | -1.45% | 6,982,043 |
| 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 |