Skip to main content
Grandtop Yongxing Group Co.,Ltd (SHA:601033)
China flag China · Delayed Price · Currency is CNY
15.90
+0.48 (3.11%)
At close: Mar 6, 2026

SHA:601033 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202615.3915.9515.3815.9015.903.11%8,818,142
Mar 5, 202615.4215.5215.3415.4215.420.72%5,805,966
Mar 4, 202615.3515.4815.2115.3115.31-0.52%5,398,576
Mar 3, 202615.5615.6515.3515.3915.39-0.90%6,648,500
Mar 2, 202615.4115.6415.3615.5315.53-0.13%6,612,919
Feb 27, 202615.4215.5815.3515.5515.550.78%6,114,601
Feb 26, 202615.2615.4315.2315.4315.431.38%5,227,500
Feb 25, 202615.2915.3315.2115.2215.22-0.13%6,068,103
Feb 24, 202615.0715.3415.0315.2415.241.80%7,839,180
Feb 13, 202615.1515.1514.9614.9714.97-1.06%3,866,280
Feb 12, 202615.2515.2815.1015.1315.13-0.79%4,528,417
Feb 11, 202615.2615.3215.2015.2515.25-4,072,576
Feb 10, 202615.3115.3215.2315.2515.25-0.46%3,482,855
Feb 9, 202615.3115.3815.2615.3215.320.46%3,658,735
Feb 6, 202615.3015.3915.2215.2515.25-0.33%3,708,570
Feb 5, 202615.3615.4015.2615.3015.30-0.58%3,412,600
Feb 4, 202615.3315.4815.2715.3915.390.52%4,502,126
Feb 3, 202615.4015.4715.2615.3115.31-0.13%6,187,352
Feb 2, 202615.6615.7015.3015.3315.33-2.42%5,874,707
Jan 30, 202615.6115.7315.5415.7115.710.96%6,427,420
Jan 29, 202615.5015.6115.4415.5615.560.39%4,271,400
Jan 28, 202615.4315.6015.3315.5015.500.32%5,086,006
Jan 27, 202615.5715.5915.3115.4515.45-0.77%4,196,291
Jan 26, 202615.5615.6215.4515.5715.570.13%5,176,876
Jan 23, 202615.5815.5815.4615.5515.550.13%3,818,300
Jan 22, 202615.4915.5515.4215.5315.530.32%4,528,995
Jan 21, 202615.6215.6215.4415.4815.48-0.64%5,162,000
Jan 20, 202615.5015.5915.4415.5815.580.84%5,715,295
Jan 19, 202615.2415.4715.2215.4515.451.38%6,031,188
Jan 16, 202615.2315.3215.1815.2415.240.33%4,385,899
Jan 15, 202615.1315.2115.0515.1915.190.53%3,501,088
Jan 14, 202615.2015.2915.0515.1115.11-0.72%7,633,474
Jan 13, 202615.2215.3015.1815.2215.22-0.13%5,665,360
Jan 12, 202615.3415.3615.0415.2415.24-1.04%10,552,540
Jan 9, 202615.3315.4015.2515.4015.400.46%4,964,500
Jan 8, 202615.2215.4215.2215.3315.330.52%4,221,907
Jan 7, 202615.3315.3515.2315.2515.25-0.26%4,563,445
Jan 6, 202615.2915.3215.2415.2915.290.07%3,487,088
Jan 5, 202615.2115.3915.2015.2815.280.99%5,392,243
Dec 31, 202515.0315.1515.0015.1315.130.87%4,782,365
Dec 30, 202514.9315.0014.7815.0015.000.47%3,764,322
Dec 29, 202515.1315.1414.9214.9314.93-1.13%5,803,601
Dec 26, 202515.1615.1915.0715.1015.10-0.33%3,600,200
Dec 25, 202515.2015.2015.0915.1515.150.07%3,104,758
Dec 24, 202515.0615.1515.0215.1415.140.53%3,346,976
Dec 23, 202515.0715.1115.0315.0615.06-2,470,021
Dec 22, 202515.1115.1415.0615.0615.06-0.26%3,450,100
Dec 19, 202515.0915.1515.0115.1015.100.13%4,417,156
Dec 18, 202515.1015.1115.0215.0815.08-2,345,800
Dec 17, 202515.0115.1214.9815.0815.08-3,562,692
Dec 16, 202515.1515.1514.9715.0815.080.13%3,446,300
Dec 15, 202514.9615.1514.9615.0615.06-2,951,057
Dec 12, 202514.9815.1414.9615.0615.060.07%2,465,900
Dec 11, 202515.1815.2615.0215.0515.05-0.73%4,011,092
Dec 10, 202515.2515.2815.1015.1615.16-0.33%4,218,500
Dec 9, 202515.4415.4715.2015.2115.21-1.49%3,251,369
Dec 8, 202515.5415.6015.4015.4415.44-0.52%2,631,135
Dec 5, 202515.4815.5515.4015.5215.520.32%1,772,333
Dec 4, 202515.5415.5515.4015.4715.47-0.39%1,709,800
Dec 3, 202515.4715.5915.4415.5315.530.39%2,476,119
Dec 2, 202515.4415.4815.3715.4715.470.26%2,168,888
Dec 1, 202515.3715.4615.3715.4315.430.39%2,549,277
Nov 28, 202515.4715.4715.3115.3715.37-0.32%2,878,469
Nov 27, 202515.4215.4815.3815.4215.420.19%2,284,633
Nov 26, 202515.3815.5315.3815.3915.39-0.19%2,609,837
Nov 25, 202515.4215.5215.3515.4215.420.26%3,445,708
Nov 24, 202515.4015.6215.3315.3815.38-3,732,900
Nov 21, 202515.6515.7515.3715.3815.38-1.79%5,756,198
Nov 20, 202515.7115.8015.6515.6615.66-0.25%3,230,400
Nov 19, 202515.9016.0115.6415.7015.70-1.26%4,298,873
Nov 18, 202516.0516.0515.8515.9015.90-0.69%3,934,700
Nov 17, 202516.4516.4715.9716.0116.01-3.84%7,778,586
Nov 14, 202516.7816.8716.6316.6516.65-0.30%2,733,300
Nov 13, 202516.8316.8816.6416.7016.70-0.71%4,433,758
Nov 12, 202516.8917.1916.8016.8216.82-0.41%3,363,000
Nov 11, 202516.9316.9816.7516.8916.89-0.18%3,846,203
Nov 10, 202516.9417.0916.8916.9216.92-0.12%3,835,320
Nov 7, 202516.8817.2316.8016.9416.940.47%5,958,771
Nov 6, 202516.7016.9616.6916.8616.860.96%3,969,104
Nov 5, 202516.7016.8116.5516.7016.70-0.18%4,754,166
Nov 4, 202516.6316.8516.5716.7316.730.30%5,291,577
Nov 3, 202516.6016.8516.5016.6816.680.54%5,775,200
Oct 31, 202516.4216.6816.3916.5916.591.04%5,157,355
Oct 30, 202516.5616.6016.3516.4216.42-0.79%4,507,415
Oct 29, 202516.3816.5716.2816.5516.551.72%6,023,011
Oct 28, 202516.3416.5716.2316.2716.27-0.73%5,565,761
Oct 27, 202516.2716.4616.1316.3916.390.74%6,040,504
Oct 24, 202516.2616.3816.0916.2716.27-0.18%4,666,800
Oct 23, 202515.8716.3115.8216.3016.302.77%6,290,241
Oct 22, 202515.9016.1815.8115.8615.86-0.13%5,758,913
Oct 21, 202515.9016.1115.8415.8815.88-0.63%5,540,106
Oct 20, 202516.2016.2315.8415.9815.98-0.93%5,109,200
Oct 17, 202516.2516.3716.1216.1316.13-0.74%3,856,140
Oct 16, 202516.1516.3816.0716.2516.250.56%5,215,800
Oct 15, 202516.1016.1915.8816.1616.160.87%5,254,951
Oct 14, 202515.7416.0815.6716.0216.021.97%6,014,456
Oct 13, 202515.7615.8115.5615.7115.71-1.63%4,993,957
Oct 10, 202515.6815.9815.6015.9715.971.91%5,413,320
Oct 9, 202515.8115.9315.5715.6715.67-0.70%5,335,587
Sep 30, 202515.9115.9415.7815.7815.78-0.82%3,091,600