SHA:605333 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	17.48	17.78	17.45	17.72	17.72	1.49%	2,396,244
Jul 31, 2026	17.21	17.67	17.11	17.46	17.46	1.45%	3,620,600
Jul 30, 2026	16.75	17.32	16.65	17.21	17.21	2.56%	3,437,338
Jul 29, 2026	16.24	16.84	16.18	16.78	16.78	3.26%	3,223,606
Jul 28, 2026	15.95	16.48	15.82	16.25	16.25	0.87%	2,211,800
Jul 27, 2026	15.65	16.47	15.51	16.11	16.11	3.40%	2,888,738
Jul 24, 2026	16.05	16.05	15.56	15.58	15.58	-2.99%	1,919,680
Jul 23, 2026	15.65	16.10	15.65	16.06	16.06	1.65%	1,860,500
Jul 22, 2026	16.05	16.12	15.64	15.80	15.80	-2.29%	3,409,740
Jul 21, 2026	16.11	16.41	16.07	16.17	16.17	0.68%	3,772,900
Jul 20, 2026	15.96	16.47	15.73	16.06	16.06	0.75%	3,814,400
Jul 17, 2026	16.55	16.79	15.86	15.94	15.94	-3.57%	3,496,200
Jul 16, 2026	16.28	16.85	15.94	16.53	16.53	2.80%	3,498,456
Jul 15, 2026	16.01	16.26	15.92	16.08	16.08	-0.37%	2,680,944
Jul 14, 2026	16.06	16.27	15.95	16.14	16.14	0.31%	2,563,000
Jul 13, 2026	16.60	16.60	16.04	16.09	16.09	-3.25%	2,966,900
Jul 10, 2026	16.27	16.87	15.90	16.63	16.63	2.65%	3,308,400
Jul 9, 2026	16.50	16.50	15.76	16.20	16.20	-0.92%	3,996,538
Jul 8, 2026	16.92	16.92	16.30	16.35	16.35	-3.37%	3,185,774
Jul 7, 2026	17.73	17.83	16.90	16.92	16.92	-4.41%	2,448,100
Jul 6, 2026	18.06	18.19	17.70	17.70	17.70	-1.94%	3,311,600
Jul 3, 2026	17.44	18.33	17.14	18.05	18.05	5.43%	5,365,500
Jul 2, 2026	17.34	17.73	17.11	17.12	17.12	-0.70%	3,097,100
Jul 1, 2026	17.04	17.48	17.01	17.24	17.24	1.11%	2,338,100
Jun 30, 2026	16.90	17.57	16.64	17.05	17.05	1.43%	3,799,900
Jun 29, 2026	16.54	16.98	16.05	16.81	16.81	1.69%	3,831,400
Jun 26, 2026	17.06	17.06	16.51	16.53	16.53	-3.28%	2,639,936
Jun 25, 2026	17.61	17.69	17.06	17.09	17.09	-3.39%	3,080,819
Jun 24, 2026	18.17	18.17	17.65	17.69	17.69	-1.72%	2,628,800
Jun 23, 2026	18.00	18.44	17.90	18.00	18.00	-0.17%	2,578,646
Jun 22, 2026	18.45	18.68	17.53	18.03	18.03	-3.48%	3,760,943
Jun 18, 2026	18.78	18.92	18.53	18.68	18.68	-0.59%	1,828,000
Jun 17, 2026	19.13	19.13	18.66	18.79	18.79	-1.36%	1,692,699
Jun 16, 2026	19.13	19.25	18.72	19.05	19.05	-0.31%	2,066,600
Jun 15, 2026	18.98	19.50	18.78	19.31	19.11	2.99%	2,393,061
Jun 12, 2026	18.54	19.09	18.49	18.75	18.56	1.13%	2,435,123
Jun 11, 2026	18.89	19.00	18.40	18.54	18.35	-1.64%	2,236,694
Jun 10, 2026	19.03	19.27	18.54	18.85	18.65	-1.87%	2,532,700
Jun 9, 2026	19.58	19.58	19.01	19.21	19.01	-0.26%	1,994,600
Jun 8, 2026	19.61	19.80	18.93	19.26	19.06	-2.73%	2,728,100
Jun 5, 2026	19.89	20.30	19.33	19.80	19.59	-0.50%	2,543,200
Jun 4, 2026	20.24	20.36	19.80	19.90	19.69	-1.73%	2,125,538
Jun 3, 2026	20.57	20.78	20.14	20.25	20.04	-1.60%	2,031,038
Jun 2, 2026	20.65	21.12	20.42	20.58	20.37	-0.15%	2,262,590
Jun 1, 2026	20.29	21.01	20.16	20.61	20.40	2.08%	3,063,438
May 29, 2026	21.09	21.09	20.12	20.19	19.98	-4.09%	3,868,990
May 28, 2026	21.27	21.35	20.55	21.05	20.83	-0.99%	3,615,858
May 27, 2026	22.04	22.13	21.05	21.26	21.04	-3.58%	3,814,780
May 26, 2026	22.18	22.45	21.76	22.05	21.82	-0.09%	2,908,491
May 25, 2026	23.30	23.41	21.86	22.07	21.84	-5.28%	5,023,834