Skip to main content
IReader Technology Co., Ltd. (SHA:603533)
China flag China · Delayed Price · Currency is CNY
25.35
+0.22 (0.88%)
Apr 29, 2026, 3:00 PM CST

IReader Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202625.0026.1325.0026.06-3.70%8,528,000
Apr 28, 202626.0026.0024.9025.1325.13-3.97%16,213,780
Apr 27, 202626.3026.7725.9026.1726.17-1.06%13,037,690
Apr 24, 202626.5027.1326.0226.4526.45-1.45%18,147,860
Apr 23, 202626.9627.4926.5526.8426.84-1.43%21,258,580
Apr 22, 202626.7627.2826.3627.2327.231.87%24,937,300
Apr 21, 202626.1527.6026.0826.7326.731.40%27,735,600
Apr 20, 202625.3026.7525.2326.3626.363.45%22,083,100
Apr 17, 202625.5125.7025.1625.4825.48-1.09%15,136,300
Apr 16, 202625.6626.2225.5625.7625.761.26%18,932,300
Apr 15, 202625.8026.3425.3325.4425.44-1.55%23,045,700
Apr 14, 202625.0126.8225.0025.8425.845.17%39,823,010
Apr 13, 202624.4624.8424.3224.5724.57-0.81%11,476,300
Apr 10, 202625.3025.4824.7524.7724.77-1.08%17,166,400
Apr 9, 202625.7125.9824.9025.0425.04-4.65%21,815,600
Apr 8, 202624.9726.4524.9526.2626.267.98%31,069,000
Apr 7, 202623.8724.6523.8224.3224.321.80%11,194,300
Apr 3, 202625.2025.2023.8623.8923.89-3.71%13,581,410
Apr 2, 202625.0525.7624.7524.8124.81-1.35%18,609,900
Apr 1, 202625.1025.3424.7525.1525.152.24%12,763,302
Mar 31, 202625.0225.4024.6024.6024.60-1.64%12,119,600
Mar 30, 202624.0025.3024.0025.0125.012.08%18,031,300
Mar 27, 202623.9224.7223.8324.5024.500.29%10,300,900
Mar 26, 202624.9024.9724.1024.4324.43-2.28%12,019,200
Mar 25, 202624.3525.0624.3525.0025.002.67%15,773,900
Mar 24, 202623.9824.4223.5224.3524.352.83%18,428,600
Mar 23, 202624.5025.1023.4823.6823.68-6.14%24,913,600
Mar 20, 202626.1326.6325.1325.2325.23-4.29%24,690,700
Mar 19, 202625.8326.8825.5826.3626.360.34%29,536,100
Mar 18, 202625.6426.2825.4426.2726.272.46%15,660,799
Mar 17, 202626.4526.4525.5825.6425.64-2.99%16,770,200
Mar 16, 202625.4226.4625.0226.4326.433.97%23,524,500
Mar 13, 202626.0326.2225.3325.4225.42-3.42%19,815,280
Mar 12, 202626.7527.0026.1726.3226.32-1.68%20,399,810
Mar 11, 202627.1727.4526.7726.7726.77-2.12%21,380,300
Mar 10, 202627.8227.9727.1427.3527.35-0.26%25,524,000
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