SHA:605033 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	17.25	17.25	16.81	16.88	16.88	-0.94%	1,518,599
Nov 6, 2026	17.17	17.33	16.89	17.09	17.04	-0.52%	1,577,800
Nov 5, 2026	16.98	17.25	16.81	17.18	17.13	2.44%	1,636,400
Nov 4, 2026	16.75	16.83	16.37	16.77	16.72	0.66%	1,504,699
Nov 3, 2026	16.61	16.95	16.46	16.66	16.61	0.42%	1,450,500
Nov 2, 2026	16.45	16.84	16.20	16.59	16.54	0.79%	2,115,800
Oct 30, 2026	16.79	17.15	16.43	16.46	16.41	-3.74%	1,954,100
Oct 29, 2026	17.38	17.47	16.87	17.10	17.05	-1.21%	1,453,400
Oct 28, 2026	17.12	17.38	16.96	17.31	17.26	2.06%	1,434,700
Oct 27, 2026	17.73	17.85	16.95	16.96	16.91	-3.80%	1,596,000
Oct 26, 2026	17.79	17.80	17.49	17.63	17.58	-1.07%	1,555,900
Oct 23, 2026	17.78	17.94	16.85	17.82	17.77	-1.22%	3,194,700
Oct 22, 2026	18.39	18.94	18.04	18.04	17.99	-1.85%	2,702,500
Oct 21, 2026	18.78	19.13	18.33	18.38	18.33	-2.18%	1,567,500
Oct 20, 2026	18.57	18.89	18.57	18.79	18.73	0.97%	1,076,700
Oct 19, 2026	18.74	18.93	18.18	18.61	18.55	-1.33%	1,555,700
Oct 16, 2026	18.94	19.22	18.72	18.86	18.80	1.07%	1,921,890
Oct 15, 2026	18.97	19.00	18.51	18.66	18.60	-2.41%	1,880,490
Oct 14, 2026	19.98	20.00	19.09	19.12	19.06	-4.02%	2,087,100
Oct 13, 2026	19.02	19.95	18.95	19.92	19.86	3.43%	2,786,500
Oct 12, 2026	19.89	19.89	19.14	19.26	19.20	-2.48%	1,798,600
Oct 9, 2026	19.60	19.82	19.11	19.75	19.69	-	2,385,600
Oct 8, 2026	19.67	19.87	19.49	19.75	19.69	0.77%	2,088,300
Sep 30, 2026	19.55	19.81	19.50	19.60	19.54	0.56%	1,943,400
Sep 29, 2026	19.45	19.74	19.28	19.49	19.43	0.21%	1,675,000
Sep 28, 2026	19.65	19.83	19.27	19.45	19.39	-0.15%	1,891,600
Sep 24, 2026	19.59	19.77	19.42	19.48	19.42	-0.26%	1,359,200
Sep 23, 2026	19.94	19.94	19.51	19.53	19.47	-2.15%	2,042,899
Sep 22, 2026	19.79	20.06	19.56	19.96	19.90	1.11%	4,014,466
Sep 21, 2026	18.58	20.18	18.45	19.74	19.68	6.82%	5,265,489
Sep 18, 2026	18.57	18.73	18.35	18.48	18.43	-0.16%	2,251,700
Sep 17, 2026	18.30	18.57	18.12	18.51	18.46	0.60%	1,796,600
Sep 16, 2026	18.50	18.64	18.01	18.40	18.35	0.82%	1,957,423
Sep 15, 2026	18.75	18.80	18.01	18.25	18.20	-3.18%	2,462,567
Sep 14, 2026	19.08	19.08	18.57	18.85	18.79	-0.26%	1,768,500
Sep 11, 2026	19.21	19.35	18.58	18.90	18.84	-2.83%	3,257,635
Sep 10, 2026	20.36	20.47	19.42	19.45	19.39	-4.98%	4,514,813
Sep 9, 2026	20.59	20.92	20.39	20.47	20.41	-1.21%	4,019,466
Sep 8, 2026	20.53	20.86	20.18	20.72	20.66	1.67%	5,202,600
Sep 7, 2026	19.87	20.68	19.87	20.38	20.32	2.00%	4,955,065
Sep 4, 2026	19.82	21.16	19.62	19.98	19.92	1.22%	5,568,100
Sep 3, 2026	20.38	20.38	19.66	19.74	19.68	-2.28%	3,334,500
Sep 2, 2026	20.48	20.60	19.84	20.20	20.14	-1.94%	5,139,500
Sep 1, 2026	20.30	21.10	20.30	20.60	20.54	-0.53%	5,664,750
Aug 31, 2026	20.29	21.29	20.06	20.71	20.65	2.02%	8,003,723
Aug 28, 2026	19.65	21.50	19.15	20.30	20.24	3.36%	8,201,831
Aug 27, 2026	19.46	19.81	19.20	19.64	19.58	0.20%	4,547,187
Aug 26, 2026	19.06	19.67	18.98	19.60	19.54	1.66%	3,878,800
Aug 25, 2026	18.90	19.47	18.82	19.28	19.22	0.16%	3,836,695
Aug 24, 2026	18.90	19.59	18.67	19.25	19.19	1.85%	3,832,292