SHA:605033 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 21, 2026	21.18	21.19	20.62	20.93	20.93	0.14%	2,196,300
Jan 20, 2026	20.79	21.05	20.61	20.90	20.90	0.53%	2,760,290
Jan 19, 2026	20.15	20.79	20.05	20.79	20.79	2.77%	2,599,890
Jan 16, 2026	20.32	20.33	19.98	20.23	20.23	0.30%	1,999,900
Jan 15, 2026	20.20	20.40	20.00	20.17	20.17	-0.15%	1,648,700
Jan 14, 2026	20.30	20.42	19.90	20.20	20.20	-0.30%	2,556,000
Jan 13, 2026	20.26	20.55	20.19	20.26	20.26	-	1,928,900
Jan 12, 2026	20.34	20.43	20.15	20.26	20.26	-0.30%	2,182,400
Jan 9, 2026	20.30	20.45	20.17	20.32	20.32	0.59%	2,196,700
Jan 8, 2026	20.08	20.30	19.84	20.20	20.20	1.20%	1,920,500
Jan 7, 2026	20.20	20.21	19.85	19.96	19.96	-1.24%	2,473,600
Jan 6, 2026	20.01	20.31	19.96	20.21	20.21	1.51%	2,746,000
Jan 5, 2026	20.17	20.25	19.90	19.91	19.91	-0.85%	2,165,000
Dec 31, 2025	20.10	20.15	19.75	20.08	20.08	0.50%	1,876,000
Dec 30, 2025	19.95	20.20	19.75	19.98	19.98	0.15%	1,989,400
Dec 29, 2025	19.91	20.09	19.56	19.95	19.95	0.96%	2,557,400
Dec 26, 2025	19.70	19.84	19.46	19.76	19.76	0.30%	2,356,900
Dec 25, 2025	19.41	19.74	19.27	19.70	19.70	1.55%	2,056,400
Dec 24, 2025	19.24	19.48	19.05	19.40	19.40	1.36%	2,264,200
Dec 23, 2025	19.38	19.44	19.05	19.14	19.14	-0.98%	2,295,443
Dec 22, 2025	19.35	19.55	19.05	19.33	19.33	0.36%	3,089,900
Dec 19, 2025	18.69	19.66	18.69	19.26	19.26	2.77%	3,991,300
Dec 18, 2025	17.99	19.19	17.88	18.74	18.74	-1.06%	6,020,600
Dec 17, 2025	18.94	19.59	18.94	18.94	18.94	-9.98%	3,530,000
Dec 16, 2025	22.40	24.88	20.91	21.04	21.04	-8.08%	15,290,200
Dec 15, 2025	21.37	22.97	21.02	22.89	22.89	7.52%	4,096,300
Dec 12, 2025	21.09	21.79	21.05	21.29	21.29	0.66%	2,258,100
Dec 11, 2025	21.37	21.69	21.07	21.15	21.15	-1.03%	2,113,500
Dec 10, 2025	21.30	21.62	21.13	21.37	21.37	0.23%	1,561,800
Dec 9, 2025	21.28	21.42	21.07	21.32	21.27	0.14%	1,776,400
Dec 8, 2025	21.30	21.54	20.86	21.29	21.24	0.57%	2,269,100
Dec 5, 2025	20.64	21.25	20.62	21.17	21.12	1.73%	2,454,400
Dec 4, 2025	20.35	21.09	20.31	20.81	20.76	1.51%	3,147,537
Dec 3, 2025	20.73	20.73	20.20	20.50	20.45	-	3,041,800
Dec 2, 2025	20.42	21.20	20.22	20.50	20.45	0.44%	3,777,981
Dec 1, 2025	20.26	20.65	20.10	20.41	20.36	1.54%	3,381,300
Nov 28, 2025	19.88	20.18	19.62	20.10	20.05	1.72%	2,135,100
Nov 27, 2025	19.50	19.88	19.50	19.76	19.71	0.92%	2,298,100