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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 17, 2025	21.18	21.17	21.17	21.33	20.7	36.07M
July 16, 2025	19.99	21.39	21.39	22.11	19.99	57.4M
July 15, 2025	21.15	20.1	20.1	21.16	19.7	35.53M
July 14, 2025	22.25	21.8	21.8	22.33	21.7	15.91M
July 11, 2025	22.28	22.23	22.23	22.43	21.94	21.27M
July 10, 2025	22.25	22.32	22.32	22.71	22.09	39.56M
July 09, 2025	21.4	22.78	22.78	23.55	21.33	65.87M
July 08, 2025	21.13	21.41	21.41	21.55	20.94	9.26M
July 07, 2025	21.08	21.12	21.12	21.33	21	6.69M
July 04, 2025	21.42	21.17	21.17	21.46	20.9	11.07M
July 03, 2025	21.2	21.38	21.38	21.5	21.12	10.11M
July 02, 2025	22.12	21.31	21.31	22.12	21.21	17.94M
July 01, 2025	22.25	22.13	22.13	22.47	22	19.44M
June 30, 2025	21.45	22.31	22.31	22.43	21.32	29M
June 27, 2025	21.65	21.39	21.39	21.77	21.36	17.28M
June 26, 2025	21.31	21.72	21.72	22.18	20.98	30.99M
June 25, 2025	21.46	21.47	21.47	21.58	21.15	23.87M
June 24, 2025	21.3	21.47	21.47	21.66	21.21	28.17M
June 23, 2025	20.61	21.47	21.47	21.75	20.61	35.76M
June 20, 2025	23	21.2	21.2	23.39	20.93	69.17M
June 19, 2025	19.98	22.06	22.06	22.06	19.91	51.05M
June 18, 2025	20.16	20.05	20.05	20.55	19.91	9.34M
June 17, 2025	20.51	20.16	20.16	20.75	20.07	10.31M

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