SHA:605033 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	22.84	23.36	22.80	23.19	23.19	1.49%	3,047,000
Apr 9, 2026	22.88	23.15	22.71	22.85	22.85	-0.87%	2,362,900
Apr 8, 2026	23.35	23.40	22.86	23.05	23.05	-0.95%	4,291,100
Apr 7, 2026	22.34	23.39	22.29	23.27	23.27	3.98%	3,258,500
Apr 3, 2026	23.00	23.18	22.32	22.38	22.38	-3.12%	2,462,100
Apr 2, 2026	23.26	23.64	22.90	23.10	23.10	-0.13%	2,792,100
Apr 1, 2026	23.21	23.30	22.83	23.13	23.13	1.36%	2,170,200
Mar 31, 2026	23.25	23.39	22.81	22.82	22.82	-2.48%	3,364,900
Mar 30, 2026	22.88	23.49	22.82	23.40	23.40	1.04%	3,668,800
Mar 27, 2026	22.40	23.20	22.40	23.16	23.16	2.12%	2,832,900
Mar 26, 2026	22.86	23.15	22.46	22.68	22.68	-0.79%	2,387,500
Mar 25, 2026	22.42	22.86	22.30	22.86	22.86	2.10%	2,696,600
Mar 24, 2026	21.60	22.47	21.33	22.39	22.39	5.76%	4,628,300
Mar 23, 2026	22.00	22.18	21.05	21.17	21.17	-4.68%	3,898,400
Mar 20, 2026	22.66	22.92	22.19	22.21	22.21	-1.99%	3,423,900
Mar 19, 2026	23.19	23.50	22.63	22.66	22.66	-3.00%	3,657,700
Mar 18, 2026	23.14	23.58	22.71	23.36	23.36	0.82%	4,204,100
Mar 17, 2026	23.55	23.77	23.15	23.17	23.17	-1.57%	4,089,917
Mar 16, 2026	23.30	23.72	23.11	23.54	23.54	0.68%	4,450,583
Mar 13, 2026	23.27	23.95	23.19	23.38	23.38	0.26%	5,990,217
Mar 12, 2026	23.49	23.70	23.25	23.32	23.32	-0.85%	4,567,600
Mar 11, 2026	23.52	23.63	23.25	23.52	23.52	0.04%	4,563,500
Mar 10, 2026	23.00	23.51	22.90	23.51	23.51	2.66%	5,656,900
Mar 9, 2026	23.26	23.52	22.83	22.90	22.90	-3.05%	5,871,900
Mar 6, 2026	23.34	23.98	23.12	23.62	23.62	-0.42%	6,761,612
Mar 5, 2026	23.21	23.89	22.80	23.72	23.72	2.33%	8,771,353
Mar 4, 2026	22.55	23.44	22.53	23.18	23.18	0.87%	6,578,343
Mar 3, 2026	23.60	23.87	22.81	22.98	22.98	-3.04%	8,768,912
Mar 2, 2026	24.20	24.26	23.67	23.70	23.70	-4.82%	11,303,950
Feb 27, 2026	24.95	25.48	24.56	24.90	24.90	-6.07%	15,161,450
Feb 26, 2026	26.73	27.80	26.51	26.51	26.51	-9.98%	17,605,950
Feb 25, 2026	34.69	34.69	28.39	29.45	29.45	-6.63%	30,364,979
Feb 24, 2026	31.54	31.54	31.54	31.54	31.54	10.01%	2,971,300
Feb 13, 2026	28.67	28.67	28.67	28.67	28.67	10.02%	2,747,843
Feb 12, 2026	26.06	26.06	26.06	26.06	26.06	10.00%	2,156,993
Feb 11, 2026	21.45	23.69	21.33	23.69	23.69	9.98%	7,837,600
Feb 10, 2026	21.59	21.75	21.33	21.54	21.54	-	1,629,277
Feb 9, 2026	21.67	21.78	21.32	21.54	21.54	-0.32%	2,308,148
Feb 6, 2026	21.05	21.75	20.88	21.61	21.61	1.79%	2,846,345
Feb 5, 2026	20.94	21.30	20.82	21.23	21.23	1.38%	2,124,567
Feb 4, 2026	20.69	21.04	20.55	20.94	20.94	1.21%	2,058,600
Feb 3, 2026	20.39	20.79	20.16	20.69	20.69	2.17%	1,920,144
Feb 2, 2026	20.91	20.91	20.22	20.25	20.25	-3.62%	2,394,300
Jan 30, 2026	20.44	21.05	20.32	21.01	21.01	2.79%	2,805,644
Jan 29, 2026	20.76	20.94	20.35	20.44	20.44	-1.92%	2,348,567
Jan 28, 2026	20.90	21.35	20.66	20.84	20.84	-0.43%	1,871,000
Jan 27, 2026	20.92	21.05	20.31	20.93	20.93	-0.57%	2,508,300
Jan 26, 2026	21.14	21.50	20.90	21.05	21.05	-0.43%	2,374,400
Jan 23, 2026	21.12	21.18	20.92	21.14	21.14	0.28%	1,484,600
Jan 22, 2026	21.00	21.15	20.76	21.08	21.08	0.72%	1,666,605