SHA:605033 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	19.59	19.77	19.42	19.48	19.48	-0.26%	1,359,200
Sep 23, 2026	19.94	19.94	19.51	19.53	19.53	-2.15%	2,042,899
Sep 22, 2026	19.79	20.06	19.56	19.96	19.96	1.11%	4,014,466
Sep 21, 2026	18.58	20.18	18.45	19.74	19.74	6.82%	5,265,489
Sep 18, 2026	18.57	18.73	18.35	18.48	18.48	-0.16%	2,251,700
Sep 17, 2026	18.30	18.57	18.12	18.51	18.51	0.60%	1,796,600
Sep 16, 2026	18.50	18.64	18.01	18.40	18.40	0.82%	1,957,423
Sep 15, 2026	18.75	18.80	18.01	18.25	18.25	-3.18%	2,462,567
Sep 14, 2026	19.08	19.08	18.57	18.85	18.85	-0.26%	1,768,500
Sep 11, 2026	19.21	19.35	18.58	18.90	18.90	-2.83%	3,257,635
Sep 10, 2026	20.36	20.47	19.42	19.45	19.45	-4.98%	4,514,813
Sep 9, 2026	20.59	20.92	20.39	20.47	20.47	-1.21%	4,019,466
Sep 8, 2026	20.53	20.86	20.18	20.72	20.72	1.67%	5,202,600
Sep 7, 2026	19.87	20.68	19.87	20.38	20.38	2.00%	4,955,065
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