SHA:605333 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	30.21	30.47	29.12	29.63	29.63	-2.47%	4,598,126
Jan 26, 2026	31.09	31.19	30.11	30.38	30.38	-2.25%	5,512,340
Jan 23, 2026	30.91	31.15	30.50	31.08	31.08	0.26%	5,875,225
Jan 22, 2026	31.24	31.48	30.85	31.00	31.00	-0.86%	3,793,129
Jan 21, 2026	31.14	31.46	31.00	31.27	31.27	-0.06%	2,965,980
Jan 20, 2026	31.70	31.90	31.11	31.29	31.29	-1.17%	3,376,477
Jan 19, 2026	31.46	31.98	31.35	31.66	31.66	0.60%	4,105,100
Jan 16, 2026	31.50	31.60	31.18	31.47	31.47	0.29%	3,435,400
Jan 15, 2026	30.85	31.66	30.85	31.38	31.38	0.71%	3,226,100
Jan 14, 2026	31.48	31.89	30.96	31.16	31.16	-1.02%	6,147,020
Jan 13, 2026	32.48	32.62	31.40	31.48	31.48	-3.05%	7,105,494
Jan 12, 2026	32.00	32.66	31.32	32.47	32.47	0.87%	12,105,020
Jan 9, 2026	31.29	32.67	30.73	32.19	32.19	3.87%	12,739,900
Jan 8, 2026	30.89	31.27	30.61	30.99	30.99	0.32%	7,259,925
Jan 7, 2026	31.98	31.98	30.77	30.89	30.89	-2.89%	7,522,230
Jan 6, 2026	32.39	32.53	31.50	31.81	31.81	-1.76%	7,516,490
Jan 5, 2026	30.05	32.81	30.05	32.38	32.38	8.55%	14,320,380
Dec 31, 2025	30.27	30.48	29.68	29.83	29.83	-1.49%	3,268,900
Dec 30, 2025	30.45	30.63	30.11	30.28	30.28	-0.56%	3,604,800
Dec 29, 2025	29.84	30.77	29.60	30.45	30.45	2.08%	7,411,773
Dec 26, 2025	29.70	30.40	29.68	29.83	29.83	0.44%	3,760,342
Dec 25, 2025	29.80	30.06	29.60	29.70	29.70	-0.34%	2,962,000
Dec 24, 2025	29.15	30.06	29.00	29.80	29.80	2.55%	3,985,444
Dec 23, 2025	29.16	29.33	28.98	29.06	29.06	-0.45%	2,093,923
Dec 22, 2025	29.66	29.75	29.16	29.19	29.19	-1.22%	2,875,400
Dec 19, 2025	29.15	29.80	28.91	29.55	29.55	1.34%	2,569,200
Dec 18, 2025	29.74	29.89	28.89	29.16	29.16	-2.64%	2,692,900
Dec 17, 2025	29.58	30.00	29.31	29.95	29.95	0.84%	2,793,131
Dec 16, 2025	29.50	30.15	28.81	29.70	29.70	1.99%	4,191,158
Dec 15, 2025	29.50	29.63	29.12	29.12	29.12	-1.59%	1,565,200
Dec 12, 2025	29.60	29.80	29.40	29.59	29.59	0.14%	1,634,400
Dec 11, 2025	30.17	30.35	29.53	29.55	29.55	-2.25%	2,642,877
Dec 10, 2025	30.88	30.88	30.00	30.23	30.23	-0.85%	1,887,850
Dec 9, 2025	30.54	30.88	30.30	30.49	30.49	-0.59%	2,433,400
Dec 8, 2025	31.08	31.13	30.60	30.67	30.67	-1.38%	3,135,587
Dec 5, 2025	30.81	31.19	30.33	31.10	31.10	0.61%	2,683,987
Dec 4, 2025	31.00	31.24	30.63	30.91	30.91	0.62%	2,238,300
Dec 3, 2025	30.81	31.25	30.42	30.72	30.72	-0.29%	4,295,300
Dec 2, 2025	31.30	32.17	30.60	30.81	30.81	-1.57%	7,672,043
Dec 1, 2025	29.55	31.31	29.35	31.30	31.30	6.83%	9,229,994
Nov 28, 2025	28.70	29.50	28.42	29.30	29.30	2.63%	3,549,198
Nov 27, 2025	28.25	28.80	28.25	28.55	28.55	0.60%	2,033,600
Nov 26, 2025	28.85	29.00	28.30	28.38	28.38	-1.46%	2,639,183
Nov 25, 2025	28.88	29.09	28.67	28.80	28.80	0.52%	1,762,673
Nov 24, 2025	28.72	28.83	28.27	28.65	28.65	0.53%	1,845,783
Nov 21, 2025	29.29	29.29	28.48	28.50	28.50	-2.70%	2,490,053
Nov 20, 2025	29.22	29.39	28.82	29.29	29.29	0.79%	2,542,400
Nov 19, 2025	29.11	29.46	29.01	29.06	29.06	-0.85%	1,884,510
Nov 18, 2025	29.99	29.99	29.18	29.31	29.31	-2.27%	2,496,929
Nov 17, 2025	29.80	29.99	29.29	29.99	29.99	0.71%	2,300,400