SHA:605333 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	26.95	27.12	26.91	27.06	-	1.46%	988,400
Mar 9, 2026	27.02	27.02	26.29	26.67	26.67	-1.98%	2,102,700
Mar 6, 2026	26.79	27.34	26.61	27.21	27.21	1.45%	1,502,736
Mar 5, 2026	27.03	27.11	26.68	26.82	26.82	0.56%	2,002,400
Mar 4, 2026	26.85	27.10	26.57	26.67	26.67	-0.97%	2,361,900
Mar 3, 2026	27.75	28.09	26.80	26.93	26.93	-2.88%	4,044,262
Mar 2, 2026	29.00	29.17	27.68	27.73	27.73	-5.39%	6,988,236
Feb 27, 2026	29.55	29.60	29.24	29.31	29.31	-0.98%	3,692,349
Feb 26, 2026	29.74	29.86	29.51	29.60	29.60	-0.47%	2,286,478
Feb 25, 2026	29.85	29.94	29.56	29.74	29.74	-0.30%	3,321,982
Feb 24, 2026	29.54	30.08	29.25	29.83	29.83	2.09%	3,328,922
Feb 13, 2026	29.32	29.58	29.13	29.22	29.22	-0.27%	1,954,900
Feb 12, 2026	29.14	29.63	28.94	29.30	29.30	0.58%	2,336,408
Feb 11, 2026	29.28	29.48	29.09	29.13	29.13	-0.58%	1,586,747
Feb 10, 2026	29.30	29.44	29.20	29.30	29.30	-0.03%	1,551,940
Feb 9, 2026	29.36	29.36	29.13	29.31	29.31	0.65%	1,548,241
Feb 6, 2026	29.02	29.40	28.85	29.12	29.12	-0.17%	1,503,200
Feb 5, 2026	29.23	29.48	29.02	29.17	29.17	-0.44%	1,468,400
Feb 4, 2026	29.30	29.37	29.08	29.30	29.30	-0.07%	1,796,590
Feb 3, 2026	28.98	29.35	28.87	29.32	29.32	1.35%	1,957,078
Feb 2, 2026	29.10	29.36	28.84	28.93	28.93	-0.62%	2,465,280
Jan 30, 2026	28.74	29.17	28.50	29.11	29.11	1.29%	2,735,200
Jan 29, 2026	29.30	29.41	28.66	28.74	28.74	-1.68%	4,426,740
Jan 28, 2026	29.65	29.77	29.10	29.23	29.23	-1.35%	3,181,848
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