SHA:605033 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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