IReader Technology Co., Ltd. - 603533.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	18.4	18.18	18.18	18.53	18.14	5.03M
October 16, 2025	18.6	18.45	18.45	18.66	18.4	4.78M
October 15, 2025	18.54	18.63	18.63	18.74	18.38	4.83M
October 14, 2025	18.92	18.55	18.55	19.08	18.51	7.68M
October 13, 2025	18.4	18.91	18.91	19	18.3	7.45M
October 10, 2025	19.45	19.31	19.31	19.52	19.27	6.24M
October 09, 2025	19.62	19.63	19.63	19.96	19.45	10.96M
September 30, 2025	19.27	19.25	19.25	19.5	19.23	6.04M
September 29, 2025	19.18	19.25	19.25	19.4	19	5.75M
September 26, 2025	19.6	19.28	19.28	19.73	19.25	10M
September 25, 2025	19.42	19.9	19.9	20.14	19.4	11.87M
September 24, 2025	19.1	19.42	19.42	19.47	19	7.28M
September 23, 2025	19.42	19.18	19.18	19.48	18.79	9.3M
September 22, 2025	19.67	19.5	19.5	19.69	19.28	6.44M
September 19, 2025	19.55	19.65	19.65	19.75	19.39	6.86M
September 18, 2025	20.13	19.63	19.63	20.17	19.45	12.21M
September 17, 2025	20.12	20.07	20.07	20.18	19.94	7.66M
September 16, 2025	20.45	20.22	20.22	20.5	20.02	13.77M
September 15, 2025	19.86	19.93	19.93	20.02	19.76	6.38M
September 12, 2025	20.05	19.93	19.93	20.22	19.9	8.76M
September 11, 2025	19.86	20.07	20.07	20.1	19.4	10.45M
September 10, 2025	19.7	19.9	19.9	20.15	19.65	9.73M
September 09, 2025	20.03	19.65	19.65	20.07	19.58	8.76M
September 08, 2025	19.99	20.03	20.03	20.11	19.78	9.88M
September 05, 2025	19.77	19.96	19.96	20.09	19.35	9.94M
September 04, 2025	19.8	19.73	19.73	20.23	19.43	12.45M
September 03, 2025	20.7	19.83	19.83	21.04	19.71	16.54M
September 02, 2025	21.6	20.69	20.69	21.61	20.46	20.63M
September 01, 2025	21.71	21.73	21.73	21.91	21.34	13.95M
August 29, 2025	22.2	21.68	21.68	22.3	21.5	13.42M
August 28, 2025	21.56	22.2	22.2	22.5	21.41	19.68M
August 27, 2025	22.8	21.77	21.77	22.86	21.75	20.6M
August 26, 2025	22.07	22.58	22.58	22.96	22.05	26.11M
August 25, 2025	21.55	22.46	22.46	22.49	21.46	30.75M
August 22, 2025	21.31	21.38	21.38	21.49	21.19	13.57M
August 21, 2025	21.26	21.26	21.26	21.47	21.08	13.85M
August 20, 2025	21.28	21.26	21.26	21.3	20.86	11.79M
August 19, 2025	21.26	21.3	21.3	21.41	20.96	16.13M
August 18, 2025	20.52	21.19	21.19	21.26	20.5	24.93M
August 15, 2025	20.31	20.48	20.48	20.58	20.21	8.6M
August 14, 2025	21	20.43	20.43	21.01	20.39	10.12M
August 13, 2025	20.6	20.85	20.85	21.26	20.5	13.47M
August 12, 2025	20.7	20.56	20.56	20.72	20.48	6.7M
August 11, 2025	20.48	20.69	20.69	20.77	20.44	6.81M
August 08, 2025	20.73	20.52	20.52	20.78	20.37	8.23M
August 07, 2025	20.91	20.73	20.73	21.08	20.63	9.63M
August 06, 2025	20.71	20.91	20.91	20.92	20.56	10.16M
August 05, 2025	20.61	20.71	20.71	20.71	20.42	9.58M
August 04, 2025	20.64	20.58	20.58	20.64	20.17	11.43M
August 01, 2025	20.87	20.64	20.64	20.95	20.31	14.28M
July 31, 2025	20.88	20.77	20.77	21.35	20.68	14.71M
July 30, 2025	21.11	21	21	21.53	20.8	19.61M
July 29, 2025	21.1	21	21	21.17	20.8	10.93M
July 28, 2025	21.29	21.16	21.16	21.36	21	10.53M
July 25, 2025	21	21.19	21.19	21.44	20.97	13.7M
July 24, 2025	20.94	21.27	21.27	21.28	20.83	11.39M
July 23, 2025	21.03	20.94	20.94	21.32	20.88	13.42M
July 22, 2025	21.8	21.22	21.22	21.96	21.13	20.29M
July 21, 2025	21.36	21.8	21.8	22.25	21.36	23.75M
July 18, 2025	22.67	21.98	21.98	22.99	21.61	48.17M

IReader Technology Co., Ltd. (603533.SS) SHH