SHA:605033 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	18.90	19.07	18.46	18.96	18.96	1.39%	2,198,900
Jun 11, 2026	18.58	18.92	18.38	18.70	18.70	-0.53%	1,314,200
Jun 10, 2026	18.89	19.10	18.59	18.80	18.80	-1.05%	1,203,900
Jun 9, 2026	18.98	19.18	18.69	19.00	19.00	0.64%	1,484,800
Jun 8, 2026	19.28	19.47	18.53	18.88	18.88	-3.08%	2,273,900
Jun 5, 2026	19.34	19.68	19.05	19.48	19.48	0.67%	1,311,700
Jun 4, 2026	19.51	19.75	19.22	19.35	19.35	-1.58%	1,518,000
Jun 3, 2026	19.95	20.05	19.50	19.66	19.66	-2.04%	1,901,300
Jun 2, 2026	20.65	20.71	19.83	20.07	20.07	-2.10%	1,743,700
Jun 1, 2026	19.80	20.70	19.58	20.50	20.50	3.54%	2,464,910
May 29, 2026	20.55	20.60	19.71	19.80	19.80	-3.65%	1,943,710
May 28, 2026	20.51	20.74	20.20	20.55	20.55	0.34%	1,708,400
May 27, 2026	21.00	21.21	20.28	20.48	20.48	-2.85%	2,342,900
May 26, 2026	21.50	21.54	20.90	21.08	21.08	-2.27%	2,337,700
May 25, 2026	21.97	21.99	21.37	21.57	21.57	-1.37%	1,882,700
May 22, 2026	21.47	21.95	21.36	21.87	21.87	1.82%	1,971,500
May 21, 2026	22.52	22.73	21.40	21.48	21.48	-4.70%	3,481,800
May 20, 2026	22.38	22.88	22.09	22.54	22.54	0.67%	2,488,500
May 19, 2026	22.81	22.98	22.13	22.39	22.39	-2.01%	2,762,300
May 18, 2026	22.99	23.14	22.77	22.85	22.85	-1.13%	2,411,400
May 15, 2026	23.08	23.63	22.91	23.11	23.11	0.22%	3,023,100
May 14, 2026	23.45	23.72	23.06	23.06	23.06	-1.71%	3,607,100
May 13, 2026	24.20	24.20	23.21	23.46	23.46	-1.10%	5,554,000
May 12, 2026	23.49	24.24	23.35	23.72	23.72	1.50%	7,245,600
May 11, 2026	23.32	23.40	23.09	23.37	23.37	0.39%	2,458,000
May 8, 2026	23.20	23.37	23.06	23.28	23.28	0.34%	2,599,100
May 7, 2026	23.10	23.38	22.95	23.20	23.20	0.48%	3,373,200
May 6, 2026	23.44	23.46	22.92	23.09	23.09	-0.65%	4,458,100
Apr 30, 2026	22.76	23.31	22.36	23.24	23.24	1.26%	5,343,400
Apr 29, 2026	22.53	23.10	22.53	22.95	22.95	1.86%	3,326,267
Apr 28, 2026	22.47	22.75	22.35	22.53	22.53	0.27%	1,930,800
Apr 27, 2026	22.15	22.72	21.63	22.47	22.47	0.36%	2,980,900
Apr 24, 2026	22.09	22.48	21.99	22.39	22.39	1.31%	2,183,201
Apr 23, 2026	22.20	22.36	21.85	22.10	22.10	-0.32%	1,937,000
Apr 22, 2026	22.43	22.50	22.15	22.17	22.17	-1.47%	2,098,000
Apr 21, 2026	22.57	22.68	22.32	22.50	22.50	-0.79%	1,725,300
Apr 20, 2026	22.58	22.77	22.56	22.68	22.68	-	1,628,500
Apr 17, 2026	22.60	22.76	22.51	22.68	22.68	-0.40%	1,548,600
Apr 16, 2026	22.59	22.79	22.40	22.77	22.77	0.84%	2,017,300
Apr 15, 2026	22.88	22.93	22.56	22.58	22.58	-1.31%	1,780,600
Apr 14, 2026	22.91	22.93	22.46	22.88	22.88	0.04%	2,518,400
Apr 13, 2026	23.19	23.19	22.72	22.87	22.87	-1.38%	2,123,700
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