SHA:605033 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	17.68	18.24	17.40	18.02	-	2.97%	2,181,300
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
Jun 26, 2026	17.39	17.39	16.84	16.98	16.98	-2.36%	1,781,000
Jun 25, 2026	18.02	18.06	17.34	17.39	17.39	-3.17%	2,026,400
Jun 24, 2026	18.46	18.50	17.79	17.96	17.96	-2.76%	1,607,800
Jun 23, 2026	18.28	18.85	18.20	18.47	18.47	1.15%	2,064,712
Jun 22, 2026	18.11	18.26	17.40	18.26	18.26	0.83%	2,244,400
Jun 18, 2026	18.22	18.39	17.90	18.11	18.11	-0.60%	1,446,100
Jun 17, 2026	18.88	18.88	18.16	18.22	18.22	-2.62%	2,130,700
Jun 16, 2026	18.91	19.03	18.71	18.81	18.71	-0.53%	1,715,600
Jun 15, 2026	19.03	19.48	18.85	18.91	18.81	-0.26%	1,817,444
Jun 12, 2026	18.90	19.07	18.46	18.96	18.86	1.39%	2,198,900
Jun 11, 2026	18.58	18.92	18.38	18.70	18.60	-0.53%	1,314,200
Jun 10, 2026	18.89	19.10	18.59	18.80	18.70	-1.05%	1,203,900
Jun 9, 2026	18.98	19.18	18.69	19.00	18.90	0.64%	1,484,800
Jun 8, 2026	19.28	19.47	18.53	18.88	18.78	-3.08%	2,273,900
Jun 5, 2026	19.34	19.68	19.05	19.48	19.38	0.67%	1,311,700
Jun 4, 2026	19.51	19.75	19.22	19.35	19.25	-1.58%	1,518,000
Jun 3, 2026	19.95	20.05	19.50	19.66	19.56	-2.04%	1,901,300
Jun 2, 2026	20.65	20.71	19.83	20.07	19.96	-2.10%	1,743,700
Jun 1, 2026	19.80	20.70	19.58	20.50	20.39	3.54%	2,464,910
May 29, 2026	20.55	20.60	19.71	19.80	19.69	-3.65%	1,943,710
May 28, 2026	20.51	20.74	20.20	20.55	20.44	0.34%	1,708,400
May 27, 2026	21.00	21.21	20.28	20.48	20.37	-2.85%	2,342,900
May 26, 2026	21.50	21.54	20.90	21.08	20.97	-2.27%	2,337,700
May 25, 2026	21.97	21.99	21.37	21.57	21.46	-1.37%	1,882,700
May 22, 2026	21.47	21.95	21.36	21.87	21.75	1.82%	1,971,500
May 21, 2026	22.52	22.73	21.40	21.48	21.37	-4.70%	3,481,800
May 20, 2026	22.38	22.88	22.09	22.54	22.42	0.67%	2,488,500
May 19, 2026	22.81	22.98	22.13	22.39	22.27	-2.01%	2,762,300
May 18, 2026	22.99	23.14	22.77	22.85	22.73	-1.13%	2,411,400
May 15, 2026	23.08	23.63	22.91	23.11	22.99	0.22%	3,023,100
May 14, 2026	23.45	23.72	23.06	23.06	22.94	-1.71%	3,607,100
May 13, 2026	24.20	24.20	23.21	23.46	23.34	-1.10%	5,554,000
May 12, 2026	23.49	24.24	23.35	23.72	23.59	1.50%	7,245,600
May 11, 2026	23.32	23.40	23.09	23.37	23.25	0.39%	2,458,000
May 8, 2026	23.20	23.37	23.06	23.28	23.16	0.34%	2,599,100
May 7, 2026	23.10	23.38	22.95	23.20	23.08	0.48%	3,373,200
May 6, 2026	23.44	23.46	22.92	23.09	22.97	-0.65%	4,458,100
Apr 30, 2026	22.76	23.31	22.36	23.24	23.12	1.26%	5,343,400
Apr 29, 2026	22.53	23.10	22.53	22.95	22.83	1.86%	3,326,267
Apr 28, 2026	22.47	22.75	22.35	22.53	22.41	0.27%	1,930,800
Apr 27, 2026	22.15	22.72	21.63	22.47	22.35	0.36%	2,980,900
Apr 24, 2026	22.09	22.48	21.99	22.39	22.27	1.31%	2,183,201
Apr 23, 2026	22.20	22.36	21.85	22.10	21.98	-0.32%	1,937,000
Apr 22, 2026	22.43	22.50	22.15	22.17	22.05	-1.47%	2,098,000
Apr 21, 2026	22.57	22.68	22.32	22.50	22.38	-0.79%	1,725,300