Skip to main content
IReader Technology Co., Ltd. (SHA:603533)
China flag China · Delayed Price · Currency is CNY
27.42
+0.08 (0.29%)
Mar 9, 2026, 3:00 PM CST

IReader Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202626.2427.5326.2027.4227.420.29%28,980,700
Mar 6, 202627.1027.7226.7927.3427.340.15%28,344,210
Mar 5, 202628.0028.3927.0327.3027.302.40%39,385,240
Mar 4, 202625.8027.1025.8026.6626.660.26%32,893,390
Mar 3, 202627.9828.0926.2426.5926.59-4.52%46,856,790
Mar 2, 202628.5329.0027.6827.8527.85-7.26%61,523,510
Feb 27, 202629.4831.2729.4830.0330.03-0.20%79,593,892
Feb 26, 202629.5430.3928.5830.0930.09-1.25%101,585,437
Feb 25, 202631.2131.5830.4730.4730.47-10.01%50,602,100
Feb 24, 202635.8335.8333.8633.8633.86-9.99%46,165,800
Feb 13, 202636.2337.6236.0037.6237.6210.00%66,354,250
Feb 12, 202634.2034.2034.2034.2034.2010.00%11,769,700
Feb 11, 202631.0931.0931.0931.0931.0910.01%6,089,500
Feb 10, 202628.2628.2628.2628.2628.2610.00%2,918,517
Feb 9, 202625.6925.6925.6925.6925.6910.02%6,883,641
Feb 6, 202623.7123.8822.8823.3523.35-1.81%14,501,100
Feb 5, 202623.3524.3423.3023.7823.780.68%18,279,100
Feb 4, 202624.0024.2823.1923.6223.62-2.76%21,034,400
Feb 3, 202624.4624.7323.7324.2924.291.29%18,704,210
Feb 2, 202624.6025.4623.9623.9823.98-2.91%22,421,000
Jan 30, 202624.6025.2824.3524.7024.70-0.76%19,403,230
Jan 29, 202623.8025.8423.6024.8924.893.02%34,819,900
Jan 28, 202624.5625.1524.1324.1624.16-2.62%17,761,300
Jan 27, 202624.7825.1523.8224.8124.810.24%22,308,240
Jan 26, 202625.5125.6624.1024.7524.75-1.86%24,900,500
Jan 23, 202624.7825.3724.5025.2225.222.31%25,759,500
Jan 22, 202624.6625.2024.0224.6524.651.23%21,053,100
Jan 21, 202624.3025.1524.2924.3524.35-1.89%19,844,700
Jan 20, 202625.8526.3024.5024.8224.82-2.82%27,372,210
Jan 19, 202625.1826.2724.9725.5425.54-23,058,100
Jan 16, 202625.6826.0024.5925.5425.54-2.07%37,484,067
Jan 15, 202626.2026.7425.6026.0826.08-3.41%41,535,690
Jan 14, 202626.6328.3826.5327.0027.00-1.06%67,564,720
Jan 13, 202629.5029.7026.3027.2927.29-4.88%62,199,549
Jan 12, 202627.1129.1826.6028.6928.697.90%68,389,563
Jan 9, 202625.4326.8825.2126.5926.593.87%48,398,340
Jan 8, 202624.3025.8924.3025.6025.603.35%45,064,200
Jan 7, 202623.5925.8023.4824.7724.774.47%54,449,889
Jan 6, 202622.5423.9122.5123.7123.714.54%54,369,590
Jan 5, 202622.1224.0721.7822.6822.682.53%68,500,080
Dec 31, 202520.1522.1220.1522.1222.1210.00%53,531,848
Dec 30, 202520.2120.4819.7520.1120.113.34%28,486,890
Dec 29, 202519.2519.4619.1619.4619.461.09%10,608,800
Dec 26, 202519.1819.4019.1719.2519.25-10,888,970
Dec 25, 202519.1719.3019.1219.2519.250.16%8,545,689
Dec 24, 202518.8819.3218.8019.2219.221.59%10,325,889
Dec 23, 202519.2819.3818.8918.9218.92-1.82%10,547,600
Dec 22, 202519.4119.4119.2019.2719.27-1.43%14,184,300
Dec 19, 202519.2319.6218.9319.5519.55-1.41%25,469,150
Dec 18, 202518.7620.7818.6919.8319.834.98%27,752,640
Dec 17, 202518.7518.8918.5118.8918.891.23%9,519,651
Dec 16, 202519.0919.1818.6118.6618.66-2.35%10,829,400
Dec 15, 202519.4619.4619.1019.1119.11-2.50%11,308,750
Dec 12, 202519.9019.9719.4319.6019.60-2.10%15,207,100
Dec 11, 202520.1020.7619.9520.0220.02-0.89%21,323,300
Dec 10, 202519.4120.6819.3520.2020.203.17%27,699,210
Dec 9, 202519.9820.1519.5019.5819.58-2.00%16,025,600
Dec 8, 202519.9520.1919.8519.9819.980.81%16,240,840
Dec 5, 202520.0520.1019.6619.8219.82-1.00%15,457,048
Dec 4, 202520.8020.9520.0020.0220.02-4.03%18,031,300
Dec 3, 202521.9121.9620.7520.8620.86-4.49%20,192,700
Dec 2, 202522.2822.4921.6021.8421.84-1.36%17,545,890
Dec 1, 202522.3822.7021.9222.1422.14-3.15%28,469,500
Nov 28, 202523.7023.9022.7322.8622.86-0.04%36,754,180
Nov 27, 202523.4123.9522.8722.8722.87-2.56%26,486,210
Nov 26, 202523.6624.0023.1423.4723.47-0.13%35,261,400
Nov 25, 202523.0124.7023.0123.5023.500.56%56,199,520
Nov 24, 202521.8423.5821.7323.3723.376.86%72,943,860
Nov 21, 202520.3622.6520.3021.8721.876.22%63,661,551
Nov 20, 202521.1021.1620.5920.5920.59-2.42%11,771,900
Nov 19, 202521.3721.5220.8221.1021.10-1.59%16,362,700
Nov 18, 202520.8821.7720.7921.4421.442.78%27,788,050
Nov 17, 202520.3521.0020.2420.8620.861.76%14,571,440
Nov 14, 202520.8921.0120.5020.5020.50-2.84%16,134,900
Nov 13, 202521.0021.1620.7221.1021.100.19%16,622,980
Nov 12, 202521.3421.6420.9721.0621.06-1.91%16,915,900
Nov 11, 202522.0122.1421.3321.4721.47-5.34%46,311,690
Nov 10, 202521.9222.6821.5022.6822.689.99%29,829,330
Nov 7, 202520.7720.9820.6020.6220.62-1.25%9,897,400
Nov 6, 202521.1821.3020.6720.8820.88-2.20%14,878,580
Nov 5, 202521.5221.7321.2021.3521.35-2.11%13,079,740
Nov 4, 202521.7821.9721.5121.8121.81-1.13%20,897,040
Nov 3, 202520.8122.2720.8122.0622.066.06%35,997,120
Oct 31, 202519.3921.1019.3920.8020.806.72%32,631,700
Oct 30, 202519.8919.9819.4819.4919.49-1.37%6,754,800
Oct 29, 202519.8320.0019.6319.7619.76-0.85%5,830,000
Oct 28, 202519.8720.3019.7219.9319.930.20%8,849,200
Oct 27, 202519.8820.4519.8319.8919.890.05%12,054,500
Oct 24, 202519.5520.1519.5219.8819.880.25%15,836,290
Oct 23, 202518.7919.9018.7919.8319.834.31%17,790,430
Oct 22, 202518.5519.2518.5019.0119.012.31%9,016,400
Oct 21, 202518.3018.5818.2418.5818.581.81%4,895,500
Oct 20, 202518.2418.3518.1618.2518.250.39%3,456,644
Oct 17, 202518.4018.5318.1418.1818.18-1.46%5,025,413
Oct 16, 202518.6018.6618.4018.4518.45-0.97%4,777,218
Oct 15, 202518.5418.7418.3818.6318.630.43%4,830,541
Oct 14, 202518.9219.0818.5118.5518.55-1.90%7,678,999
Oct 13, 202518.4019.0018.3018.9118.91-2.07%7,454,759
Oct 10, 202519.4519.5219.2719.3119.31-1.63%6,239,800
Oct 9, 202519.6219.9619.4519.6319.631.97%10,956,210