IReader Technology Co., Ltd. (603533.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 21.11 | 23.87 | 21.10 | 23.34 | 23.34 | 51,686,900 |
| 24 Apr 2024 | 21.38 | 21.95 | 20.73 | 21.70 | 21.70 | 30,467,400 |
| 23 Apr 2024 | 20.98 | 22.00 | 20.94 | 21.13 | 21.13 | 30,028,900 |
| 22 Apr 2024 | 20.40 | 21.18 | 20.00 | 20.63 | 20.63 | 22,951,671 |
| 19 Apr 2024 | 21.70 | 22.00 | 21.15 | 21.35 | 21.35 | 26,868,790 |
| 18 Apr 2024 | 21.16 | 22.20 | 20.65 | 21.60 | 21.60 | 44,657,700 |
| 17 Apr 2024 | 19.50 | 20.80 | 19.50 | 20.80 | 20.80 | 14,127,371 |
| 16 Apr 2024 | 20.75 | 20.91 | 18.91 | 18.91 | 18.91 | 26,448,909 |
| 15 Apr 2024 | 21.88 | 22.19 | 20.42 | 20.91 | 20.91 | 28,742,771 |
| 12 Apr 2024 | 22.80 | 23.15 | 22.03 | 22.10 | 22.10 | 29,318,300 |
| 11 Apr 2024 | 22.21 | 23.69 | 22.21 | 23.10 | 23.10 | 44,214,671 |
| 10 Apr 2024 | 23.10 | 23.19 | 21.99 | 22.33 | 22.33 | 29,967,024 |
| 09 Apr 2024 | 23.53 | 23.67 | 22.90 | 23.29 | 23.29 | 24,179,455 |
| 08 Apr 2024 | 23.62 | 24.05 | 22.83 | 23.59 | 23.59 | 33,433,916 |
| 03 Apr 2024 | 25.01 | 25.16 | 23.58 | 23.60 | 23.60 | 40,702,813 |
| 02 Apr 2024 | 27.14 | 27.22 | 24.89 | 25.45 | 25.45 | 51,199,507 |
| 01 Apr 2024 | 26.66 | 27.75 | 25.66 | 27.65 | 27.65 | 56,949,885 |
| 29 Mar 2024 | 28.73 | 29.59 | 27.50 | 27.00 | 27.00 | 39,458,584 |
| 28 Mar 2024 | 27.55 | 30.35 | 26.83 | 29.42 | 29.42 | 76,521,399 |
| 27 Mar 2024 | 26.87 | 29.79 | 25.52 | 28.93 | 28.93 | 84,625,316 |
| 26 Mar 2024 | 30.00 | 31.24 | 27.55 | 27.75 | 27.75 | 77,221,169 |
| 25 Mar 2024 | 35.74 | 35.74 | 29.51 | 30.55 | 30.55 | 104,484,616 |
| 22 Mar 2024 | 31.50 | 32.49 | 31.01 | 32.49 | 32.49 | 27,221,600 |
| 21 Mar 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | 4,703,913 |
| 20 Mar 2024 | 25.89 | 26.85 | 25.46 | 26.85 | 26.85 | 33,370,872 |
| 19 Mar 2024 | 24.47 | 26.40 | 24.10 | 24.41 | 24.41 | 59,277,703 |
| 18 Mar 2024 | 22.91 | 24.97 | 22.42 | 24.00 | 24.00 | 57,848,615 |
| 15 Mar 2024 | 23.18 | 23.67 | 22.00 | 22.73 | 22.73 | 45,789,284 |
| 14 Mar 2024 | 24.94 | 24.94 | 22.41 | 23.19 | 23.19 | 74,219,109 |
| 13 Mar 2024 | 23.53 | 24.90 | 22.90 | 24.90 | 24.90 | 52,804,292 |
| 12 Mar 2024 | 21.13 | 22.64 | 21.01 | 22.64 | 22.64 | 52,990,842 |
| 11 Mar 2024 | 18.56 | 20.58 | 18.46 | 20.58 | 20.58 | 31,059,232 |
| 08 Mar 2024 | 17.99 | 19.00 | 17.61 | 18.71 | 18.71 | 20,381,600 |
| 07 Mar 2024 | 18.80 | 19.15 | 17.98 | 17.99 | 17.99 | 25,612,542 |
| 06 Mar 2024 | 19.22 | 20.34 | 18.76 | 18.83 | 18.83 | 44,974,916 |
| 05 Mar 2024 | 18.22 | 20.00 | 18.20 | 19.27 | 19.27 | 49,758,516 |
| 04 Mar 2024 | 18.15 | 18.30 | 17.59 | 18.18 | 18.18 | 18,739,400 |
| 01 Mar 2024 | 17.55 | 18.25 | 17.51 | 18.15 | 18.15 | 21,994,500 |
| 29 Feb 2024 | 16.37 | 17.70 | 16.36 | 17.67 | 17.67 | 21,959,897 |
| 28 Feb 2024 | 18.38 | 18.93 | 17.00 | 17.00 | 17.00 | 36,104,790 |
| 27 Feb 2024 | 17.58 | 19.20 | 17.50 | 18.89 | 18.89 | 35,220,865 |
| 26 Feb 2024 | 17.47 | 17.89 | 17.13 | 17.75 | 17.75 | 30,023,159 |
| 23 Feb 2024 | 17.14 | 18.57 | 16.70 | 17.92 | 17.92 | 41,997,786 |
| 22 Feb 2024 | 16.36 | 16.90 | 16.35 | 16.88 | 16.88 | 24,404,678 |
| 21 Feb 2024 | 16.83 | 17.08 | 16.11 | 16.50 | 16.50 | 37,552,670 |
| 20 Feb 2024 | 16.00 | 17.14 | 15.46 | 17.14 | 17.14 | 33,700,188 |
| 19 Feb 2024 | 15.50 | 15.58 | 14.99 | 15.58 | 15.58 | 20,255,064 |
| 08 Feb 2024 | 13.13 | 14.26 | 13.03 | 14.16 | 14.16 | 19,471,546 |
| 07 Feb 2024 | 13.30 | 13.75 | 12.84 | 13.15 | 13.15 | 17,965,162 |
| 06 Feb 2024 | 12.85 | 13.85 | 12.07 | 13.30 | 13.30 | 19,626,175 |
| 05 Feb 2024 | 14.45 | 14.45 | 13.41 | 13.41 | 13.41 | 12,731,200 |
| 02 Feb 2024 | 15.48 | 16.15 | 14.33 | 14.90 | 14.90 | 9,574,500 |
| 01 Feb 2024 | 15.47 | 15.90 | 15.00 | 15.48 | 15.48 | 7,911,811 |
| 31 Jan 2024 | 16.50 | 16.60 | 15.52 | 15.52 | 15.52 | 7,333,214 |
| 30 Jan 2024 | 17.00 | 17.12 | 16.40 | 16.47 | 16.47 | 5,529,817 |
| 29 Jan 2024 | 17.46 | 17.76 | 16.90 | 16.95 | 16.95 | 6,520,600 |
| 26 Jan 2024 | 17.52 | 17.92 | 17.33 | 17.45 | 17.45 | 8,510,400 |
| 25 Jan 2024 | 16.84 | 17.54 | 16.50 | 17.52 | 17.52 | 9,142,300 |
| 24 Jan 2024 | 16.96 | 16.97 | 16.14 | 16.83 | 16.83 | 8,006,900 |
| 23 Jan 2024 | 16.04 | 16.75 | 15.96 | 16.54 | 16.54 | 10,437,617 |
| 22 Jan 2024 | 17.60 | 17.65 | 15.86 | 16.01 | 16.01 | 15,101,100 |
| 19 Jan 2024 | 17.78 | 18.10 | 17.59 | 17.60 | 17.60 | 7,928,900 |
| 18 Jan 2024 | 17.48 | 17.67 | 16.98 | 17.60 | 17.60 | 7,472,700 |
| 17 Jan 2024 | 17.94 | 18.02 | 17.51 | 17.51 | 17.51 | 4,068,500 |
| 16 Jan 2024 | 18.40 | 18.47 | 17.79 | 18.02 | 18.02 | 6,232,100 |
| 15 Jan 2024 | 18.34 | 18.59 | 18.20 | 18.38 | 18.38 | 3,533,300 |
| 12 Jan 2024 | 18.75 | 18.93 | 18.37 | 18.37 | 18.37 | 4,494,700 |
| 11 Jan 2024 | 18.32 | 18.85 | 18.25 | 18.78 | 18.78 | 5,700,000 |
| 10 Jan 2024 | 18.84 | 18.84 | 18.21 | 18.24 | 18.24 | 6,255,400 |
| 09 Jan 2024 | 19.09 | 19.30 | 18.60 | 18.85 | 18.85 | 6,637,817 |
| 08 Jan 2024 | 19.19 | 19.39 | 18.99 | 19.00 | 19.00 | 6,224,700 |
| 05 Jan 2024 | 19.80 | 19.80 | 19.08 | 19.18 | 19.18 | 6,210,600 |
| 04 Jan 2024 | 19.96 | 19.96 | 19.49 | 19.75 | 19.75 | 5,144,500 |
| 03 Jan 2024 | 19.71 | 20.13 | 19.61 | 19.94 | 19.94 | 6,894,200 |
| 02 Jan 2024 | 19.90 | 20.34 | 19.81 | 19.82 | 19.82 | 9,685,582 |
| 29 Dec 2023 | 19.30 | 20.06 | 19.10 | 19.88 | 19.88 | 10,735,900 |
| 28 Dec 2023 | 19.09 | 19.45 | 18.65 | 19.24 | 19.24 | 8,051,500 |
| 27 Dec 2023 | 19.59 | 19.65 | 19.00 | 19.14 | 19.14 | 9,133,800 |
| 26 Dec 2023 | 19.91 | 20.50 | 19.31 | 19.40 | 19.40 | 10,354,000 |
| 25 Dec 2023 | 19.33 | 20.28 | 19.02 | 19.80 | 19.80 | 21,047,980 |
| 22 Dec 2023 | 22.68 | 22.68 | 20.40 | 20.40 | 20.40 | 18,728,800 |
| 21 Dec 2023 | 22.30 | 22.80 | 22.20 | 22.67 | 22.67 | 8,508,300 |
| 20 Dec 2023 | 23.50 | 23.56 | 22.45 | 22.46 | 22.46 | 9,735,900 |
| 19 Dec 2023 | 23.12 | 23.65 | 22.86 | 23.40 | 23.40 | 9,893,016 |
| 18 Dec 2023 | 23.80 | 23.80 | 22.85 | 22.93 | 22.93 | 10,522,000 |
| 15 Dec 2023 | 23.70 | 24.08 | 23.19 | 23.70 | 23.70 | 12,289,500 |
| 14 Dec 2023 | 24.19 | 24.59 | 23.63 | 23.68 | 23.68 | 13,870,701 |
| 13 Dec 2023 | 24.58 | 24.79 | 24.10 | 24.11 | 24.11 | 13,620,811 |
| 12 Dec 2023 | 24.20 | 25.07 | 24.14 | 24.56 | 24.56 | 25,514,256 |
| 11 Dec 2023 | 23.30 | 24.28 | 23.19 | 24.28 | 24.28 | 21,432,000 |
| 08 Dec 2023 | 24.00 | 24.00 | 23.30 | 23.30 | 23.30 | 20,123,892 |
| 07 Dec 2023 | 23.08 | 24.48 | 23.08 | 24.32 | 24.32 | 25,651,553 |
| 06 Dec 2023 | 22.70 | 23.99 | 22.53 | 23.38 | 23.38 | 21,954,100 |
| 05 Dec 2023 | 23.89 | 24.80 | 23.28 | 23.81 | 23.81 | 20,493,329 |
| 04 Dec 2023 | 23.66 | 24.50 | 23.50 | 24.01 | 24.01 | 23,709,000 |
| 01 Dec 2023 | 22.40 | 23.79 | 22.35 | 23.70 | 23.70 | 23,415,586 |
| 30 Nov 2023 | 22.28 | 22.68 | 22.08 | 22.40 | 22.40 | 13,246,169 |
| 29 Nov 2023 | 22.75 | 22.89 | 22.28 | 22.34 | 22.34 | 11,985,800 |
| 28 Nov 2023 | 22.33 | 22.95 | 22.15 | 22.76 | 22.76 | 15,901,720 |
| 27 Nov 2023 | 24.10 | 24.10 | 22.55 | 22.55 | 22.55 | 29,507,149 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.