SHA:605033 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	19.82	21.16	19.62	19.98	19.98	1.22%	5,568,100
Sep 3, 2026	20.38	20.38	19.66	19.74	19.74	-2.28%	3,334,500
Sep 2, 2026	20.48	20.60	19.84	20.20	20.20	-1.94%	5,139,500
Sep 1, 2026	20.30	21.10	20.30	20.60	20.60	-0.53%	5,664,750
Aug 31, 2026	20.29	21.29	20.06	20.71	20.71	2.02%	8,003,723
Aug 28, 2026	19.65	21.50	19.15	20.30	20.30	3.36%	8,201,831
Aug 27, 2026	19.46	19.81	19.20	19.64	19.64	0.20%	4,547,187
Aug 26, 2026	19.06	19.67	18.98	19.60	19.60	1.66%	3,878,800
Aug 25, 2026	18.90	19.47	18.82	19.28	19.28	0.16%	3,836,695
Aug 24, 2026	18.90	19.59	18.67	19.25	19.25	1.85%	3,832,292
Aug 21, 2026	19.63	19.65	18.56	18.90	18.90	-6.11%	5,490,292
Aug 20, 2026	19.83	20.39	19.30	20.13	20.13	-0.54%	8,950,913
Aug 19, 2026	19.24	21.68	19.24	20.24	20.24	2.64%	10,640,194
Aug 18, 2026	18.98	20.45	18.98	19.72	19.72	2.98%	6,292,500
Aug 17, 2026	19.10	19.28	18.65	19.15	19.15	-2.25%	4,970,400
Aug 14, 2026	18.86	20.05	18.80	19.59	19.59	4.15%	8,087,700
Aug 13, 2026	19.18	19.24	18.81	18.81	18.81	-2.08%	4,968,100
Aug 12, 2026	19.59	20.08	19.16	19.21	19.21	-1.99%	7,849,700
Aug 11, 2026	20.00	21.09	19.50	19.60	19.60	-	12,886,704
Aug 10, 2026	17.78	19.60	17.72	19.60	19.60	9.99%	5,405,100
Aug 7, 2026	18.13	18.13	17.65	17.82	17.82	-1.76%	3,153,600
Aug 6, 2026	18.05	18.14	17.78	18.14	18.14	-0.38%	4,308,268
Aug 5, 2026	18.00	18.21	17.88	18.21	18.21	0.89%	5,012,600
Aug 4, 2026	18.14	18.22	17.80	18.05	18.05	-0.39%	4,894,500
Aug 3, 2026	18.61	18.70	17.97	18.12	18.12	-4.93%	6,921,510
Jul 31, 2026	18.00	19.89	17.63	19.06	19.06	1.93%	9,092,938
Jul 30, 2026	17.38	18.70	17.11	18.70	18.70	10.00%	4,204,800
Jul 29, 2026	16.80	17.31	16.80	17.00	17.00	0.24%	2,108,300
Jul 28, 2026	16.71	17.13	16.50	16.96	16.96	0.89%	1,354,008
Jul 27, 2026	16.16	16.88	16.16	16.81	16.81	3.26%	1,280,523
Jul 24, 2026	16.74	16.84	16.22	16.28	16.28	-3.44%	1,242,200
Jul 23, 2026	16.10	16.87	16.00	16.86	16.86	4.66%	1,874,100
Jul 22, 2026	16.20	16.48	16.00	16.11	16.11	-0.56%	1,786,700
Jul 21, 2026	16.67	16.75	15.81	16.20	16.20	-2.70%	2,428,800
Jul 20, 2026	16.95	17.53	16.46	16.65	16.65	-2.63%	2,328,800
Jul 17, 2026	17.66	18.01	16.98	17.10	17.10	-3.82%	2,028,567
Jul 16, 2026	17.76	17.94	17.43	17.78	17.78	0.40%	1,509,100
Jul 15, 2026	17.46	17.86	17.33	17.71	17.71	1.37%	1,461,223
Jul 14, 2026	17.02	17.49	16.81	17.47	17.47	2.46%	1,659,550
Jul 13, 2026	17.39	17.42	17.00	17.05	17.05	-1.84%	1,957,916
Jul 10, 2026	17.05	17.62	16.70	17.37	17.37	1.82%	2,044,700
Jul 9, 2026	17.07	17.33	16.71	17.06	17.06	-1.04%	1,534,800
Jul 8, 2026	17.16	17.51	17.05	17.24	17.24	-1.49%	1,365,400
Jul 7, 2026	18.02	18.09	17.42	17.50	17.50	-3.37%	1,636,700
Jul 6, 2026	18.36	18.49	18.04	18.11	18.11	0.06%	2,256,700
Jul 3, 2026	17.68	18.24	17.40	18.10	18.10	3.43%	2,874,400
Jul 2, 2026	17.11	17.87	17.01	17.50	17.50	2.28%	2,510,400
Jul 1, 2026	16.69	17.34	16.52	17.11	17.11	2.82%	1,994,812
Jun 30, 2026	16.80	16.99	16.50	16.64	16.64	-1.13%	1,587,400
Jun 29, 2026	16.90	16.99	16.35	16.83	16.83	-0.88%	2,011,844