Shanghai Laimu Electronics Co.,Ltd. - 603633.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	11	11.08	11.08	11.16	10.82	7.5M
December 03, 2025	11.23	10.97	10.97	11.36	10.81	11.43M
December 02, 2025	11.38	11.23	11.23	11.38	11.11	9.45M
December 01, 2025	11.3	11.38	11.38	11.75	11.23	12.54M
November 28, 2025	10.93	11.35	11.35	11.39	10.84	13.08M
November 27, 2025	10.79	10.91	10.91	11.2	10.71	14.01M
November 26, 2025	10.91	10.81	10.81	11.15	10.78	23.44M
November 25, 2025	10.01	10.87	10.87	11	10.01	29.96M
November 24, 2025	9.94	9.99	9.99	10.12	9.79	7.83M
November 21, 2025	10.36	9.84	9.84	10.52	9.7	17.84M
November 20, 2025	10.62	10.51	10.51	10.77	10.44	7.28M
November 19, 2025	11.34	10.62	10.62	11.39	10.52	17.68M
November 18, 2025	11.6	11.34	11.34	11.87	11.23	14.25M
November 17, 2025	11	11.61	11.61	11.65	10.76	18.41M
November 14, 2025	10.93	10.99	10.99	11.17	10.81	7.92M
November 13, 2025	10.71	11.05	11.05	11.08	10.7	7.57M
November 12, 2025	11.11	10.8	10.8	11.11	10.7	9.65M
November 11, 2025	11.4	11.13	11.13	11.55	11.12	14.2M
November 10, 2025	10.99	11.25	11.25	11.65	10.89	17.11M
November 07, 2025	10.61	10.88	10.88	11.37	10.58	17.07M
November 06, 2025	10.58	10.72	10.72	10.78	10.55	7.56M
November 05, 2025	10.5	10.58	10.58	10.67	10.45	7.58M
November 04, 2025	10.82	10.65	10.65	10.88	10.5	7.65M
November 03, 2025	10.81	10.83	10.83	11.01	10.79	11.92M
October 31, 2025	10.36	10.94	10.94	11	10.13	21.92M
October 30, 2025	10.82	10.5	10.5	10.83	10.5	8.45M
October 29, 2025	10.68	10.81	10.81	10.9	10.68	9.01M
October 28, 2025	10.67	10.78	10.78	10.96	10.67	8.72M
October 27, 2025	10.67	10.79	10.79	11.09	10.63	13.18M
October 24, 2025	10.52	10.57	10.57	10.73	10.48	10.35M
October 23, 2025	10.53	10.48	10.48	10.53	10.2	7.67M
October 22, 2025	10.47	10.54	10.54	10.66	10.35	7.57M
October 21, 2025	10.35	10.47	10.47	10.5	10.2	8.35M
October 20, 2025	10.35	10.26	10.26	10.5	10.16	9.63M
October 17, 2025	10.7	10.15	10.15	10.72	10.09	13.34M
October 16, 2025	10.8	10.69	10.69	10.88	10.65	8.08M
October 15, 2025	10.88	10.8	10.8	10.93	10.5	13.77M
October 14, 2025	11.17	10.6	10.6	11.29	10.56	14.98M
October 13, 2025	10.55	11.08	11.08	11.17	10.28	16.45M
October 10, 2025	11.7	11.3	11.3	11.74	11.21	20.75M
October 09, 2025	11.85	11.75	11.75	12.18	11.66	21.94M
September 30, 2025	11.99	11.73	11.73	12.18	11.7	16.82M
September 29, 2025	12.19	11.85	11.85	12.3	11.74	19.14M
September 26, 2025	12.35	12.04	12.04	12.4	12	16.91M
September 25, 2025	12.9	12.45	12.45	13	12.38	21.64M
September 24, 2025	12.5	12.94	12.94	13.09	11.89	33.9M
September 23, 2025	13.37	12.66	12.66	13.37	12.38	52.61M
September 22, 2025	12.33	13.37	13.37	13.37	12.33	35.04M
September 19, 2025	12.15	12.15	12.15	12.41	12.08	21.67M
September 18, 2025	12.1	12.15	12.15	12.75	11.99	33.67M
September 17, 2025	11.87	12.18	12.18	12.29	11.87	20.46M
September 16, 2025	12	12	12	12.12	11.4	27.48M
September 15, 2025	12.2	12.12	12.12	12.5	12.03	30.08M
September 12, 2025	11.98	12.2	12.2	12.32	11.7	49.39M
September 11, 2025	10.7	11.77	11.77	11.77	10.52	19.85M
September 10, 2025	10.74	10.7	10.7	10.87	10.62	10.88M
September 09, 2025	10.95	10.78	10.78	11.06	10.6	20.63M
September 08, 2025	11.2	11.02	11.02	11.23	10.8	19.2M
September 05, 2025	10.85	11.16	11.16	11.4	10.8	18.14M
September 04, 2025	11.5	10.85	10.85	11.72	10.65	25.07M

Shanghai Laimu Electronics Co.,Ltd. (603633.SS) SHH