iReader Technology Co. Ltd. Class A 603533
SSE · China · Technology Services
CNY 23.88+0.23 (+0.97%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 23.88 | +0.97% | CNY 23.90 | CNY 24.48 | CNY 23.41 | 43.92M |
| 2026-09-29 | CNY 23.65 | +10.00% | CNY 21.76 | CNY 23.65 | CNY 21.55 | 25.71M |
| 2026-09-28 | CNY 21.50 | -3.89% | CNY 22.16 | CNY 22.26 | CNY 21.49 | 16.42M |
| 2026-09-24 | CNY 22.37 | -0.80% | CNY 22.67 | CNY 23.41 | CNY 22.30 | 18.37M |
| 2026-09-23 | CNY 22.55 | -4.85% | CNY 23.67 | CNY 23.67 | CNY 22.48 | 26.23M |
| 2026-09-22 | CNY 23.70 | +0.85% | CNY 23.73 | CNY 24.25 | CNY 23.48 | 31.05M |
| 2026-09-21 | CNY 23.50 | +1.16% | CNY 23.52 | CNY 23.84 | CNY 22.86 | 22.69M |
| 2026-09-18 | CNY 23.23 | -0.85% | CNY 23.28 | CNY 23.87 | CNY 23.08 | 24.72M |
| 2026-09-17 | CNY 23.43 | +0.17% | CNY 23.41 | CNY 24.29 | CNY 23.20 | 24.70M |
| 2026-09-16 | CNY 23.39 | -0.76% | CNY 23.39 | CNY 23.61 | CNY 23.05 | 17.63M |
| 2026-09-15 | CNY 23.57 | -2.64% | CNY 24.28 | CNY 24.50 | CNY 23.50 | 21.69M |
| 2026-09-14 | CNY 24.21 | -3.31% | CNY 24.50 | CNY 24.88 | CNY 24.07 | 28.06M |
| 2026-09-11 | CNY 25.04 | +6.64% | CNY 23.25 | CNY 25.79 | CNY 23.16 | 51.42M |
| 2026-09-10 | CNY 23.48 | -2.21% | CNY 23.75 | CNY 24.15 | CNY 23.29 | 17.85M |
| 2026-09-09 | CNY 24.01 | -2.83% | CNY 24.22 | CNY 24.66 | CNY 23.70 | 29.00M |
| 2026-09-08 | CNY 24.71 | +0.04% | CNY 24.53 | CNY 25.09 | CNY 23.88 | 39.06M |
| 2026-09-07 | CNY 24.70 | +2.92% | CNY 24.43 | CNY 24.77 | CNY 23.80 | 47.72M |
| 2026-09-04 | CNY 24.00 | +3.05% | CNY 23.11 | CNY 25.10 | CNY 23.11 | 57.04M |
| 2026-09-03 | CNY 23.29 | -3.56% | CNY 24.44 | CNY 25.33 | CNY 23.10 | 66.24M |
| 2026-09-02 | CNY 24.15 | -2.82% | CNY 24.85 | CNY 25.80 | CNY 24.15 | 85.10M |
| 2026-09-01 | CNY 24.85 | +10.00% | CNY 24.70 | CNY 24.85 | CNY 24.10 | 50.47M |
| 2026-08-31 | CNY 22.59 | +9.98% | CNY 20.92 | CNY 22.59 | CNY 20.85 | 38.55M |
| 2026-08-28 | CNY 20.54 | -0.82% | CNY 20.88 | CNY 21.15 | CNY 20.45 | 18.86M |
| 2026-08-27 | CNY 20.71 | -0.24% | CNY 20.86 | CNY 20.99 | CNY 20.40 | 13.71M |
| 2026-08-26 | CNY 20.76 | -0.67% | CNY 20.86 | CNY 20.98 | CNY 20.50 | 9.80M |
| 2026-08-25 | CNY 20.90 | +3.31% | CNY 20.23 | CNY 20.94 | CNY 19.94 | 12.29M |
| 2026-08-24 | CNY 20.23 | -3.44% | CNY 20.85 | CNY 20.94 | CNY 19.95 | 12.05M |
| 2026-08-21 | CNY 20.95 | -1.78% | CNY 21.01 | CNY 21.19 | CNY 20.66 | 9.39M |
| 2026-08-20 | CNY 21.33 | +3.14% | CNY 20.72 | CNY 22.05 | CNY 20.71 | 16.73M |
| 2026-08-19 | CNY 20.68 | -3.68% | CNY 21.35 | CNY 21.42 | CNY 20.61 | 13.56M |
| 2026-08-18 | CNY 21.47 | -2.32% | CNY 21.80 | CNY 21.90 | CNY 21.25 | 13.52M |
| 2026-08-17 | CNY 21.98 | -0.09% | CNY 22.44 | CNY 22.49 | CNY 21.50 | 14.78M |
| 2026-08-14 | CNY 22.00 | -1.61% | CNY 22.49 | CNY 22.67 | CNY 21.48 | 20.63M |
| 2026-08-13 | CNY 22.36 | -1.37% | CNY 22.80 | CNY 23.62 | CNY 22.36 | 25.59M |
| 2026-08-12 | CNY 22.67 | +0.76% | CNY 22.48 | CNY 23.30 | CNY 22.15 | 19.79M |
| 2026-08-11 | CNY 22.50 | -1.40% | CNY 23.00 | CNY 23.05 | CNY 22.40 | 15.00M |
| 2026-08-10 | CNY 22.82 | -2.19% | CNY 23.10 | CNY 23.51 | CNY 22.58 | 16.96M |
| 2026-08-07 | CNY 23.33 | +0.95% | CNY 22.80 | CNY 23.60 | CNY 22.23 | 29.13M |
| 2026-08-06 | CNY 23.11 | -2.61% | CNY 23.09 | CNY 23.87 | CNY 22.85 | 27.22M |
| 2026-08-05 | CNY 23.73 | +2.64% | CNY 22.59 | CNY 24.58 | CNY 22.52 | 44.86M |
| 2026-08-04 | CNY 23.12 | +7.79% | CNY 21.43 | CNY 23.30 | CNY 21.43 | 43.48M |
| 2026-08-03 | CNY 21.45 | -3.64% | CNY 21.93 | CNY 22.60 | CNY 21.40 | 39.24M |
| 2026-07-31 | CNY 22.26 | +9.98% | CNY 20.65 | CNY 22.26 | CNY 20.46 | 30.30M |
| 2026-07-30 | CNY 20.24 | -1.70% | CNY 20.41 | CNY 21.19 | CNY 20.15 | 24.53M |
| 2026-07-29 | CNY 20.59 | +2.08% | CNY 20.17 | CNY 20.76 | CNY 20.17 | 28.88M |
| 2026-07-28 | CNY 20.17 | +5.60% | CNY 19.03 | CNY 20.77 | CNY 18.90 | 36.40M |
| 2026-07-27 | CNY 19.10 | +6.58% | CNY 17.67 | CNY 19.36 | CNY 17.66 | 22.99M |
| 2026-07-24 | CNY 17.92 | -5.03% | CNY 18.33 | CNY 18.49 | CNY 17.88 | 17.33M |
| 2026-07-23 | CNY 18.87 | -0.21% | CNY 18.51 | CNY 18.89 | CNY 18.21 | 18.04M |
| 2026-07-22 | CNY 18.91 | -4.64% | CNY 19.48 | CNY 19.76 | CNY 18.77 | 28.44M |
| 2026-07-21 | CNY 19.83 | +0.71% | CNY 18.94 | CNY 20.10 | CNY 18.53 | 43.17M |
| 2026-07-20 | CNY 19.69 | +10.00% | CNY 19.50 | CNY 19.69 | CNY 18.79 | 39.48M |
| 2026-07-17 | CNY 17.90 | -8.21% | CNY 20.17 | CNY 20.38 | CNY 17.80 | 31.03M |
| 2026-07-16 | CNY 19.50 | +4.78% | CNY 18.57 | CNY 20.10 | CNY 18.44 | 27.02M |
| 2026-07-15 | CNY 18.61 | +3.05% | CNY 18.08 | CNY 19.12 | CNY 18.00 | 15.99M |
| 2026-07-14 | CNY 18.06 | -1.63% | CNY 18.20 | CNY 18.76 | CNY 17.62 | 15.92M |
| 2026-07-13 | CNY 18.36 | -5.02% | CNY 19.09 | CNY 19.58 | CNY 18.21 | 19.56M |
| 2026-07-10 | CNY 19.33 | +2.33% | CNY 18.54 | CNY 20.28 | CNY 18.35 | 30.00M |
| 2026-07-09 | CNY 18.89 | +2.55% | CNY 18.24 | CNY 19.65 | CNY 17.88 | 22.05M |
| 2026-07-08 | CNY 18.42 | +1.32% | CNY 18.18 | CNY 18.61 | CNY 17.70 | 13.85M |
| 2026-07-07 | CNY 18.18 | -0.87% | CNY 18.23 | CNY 18.67 | CNY 18.05 | 11.89M |
| 2026-07-06 | CNY 18.34 | -4.78% | CNY 18.88 | CNY 19.16 | CNY 18.32 | 18.01M |
| 2026-07-03 | CNY 19.26 | -6.50% | CNY 20.20 | CNY 20.46 | CNY 19.20 | 29.24M |
| 2026-07-02 | CNY 20.60 | +1.63% | CNY 20.67 | CNY 21.54 | CNY 19.86 | 32.86M |
| 2026-07-01 | CNY 20.27 | -0.10% | CNY 20.29 | CNY 20.74 | CNY 19.91 | 16.47M |
| 2026-06-30 | CNY 20.29 | +0.74% | CNY 19.76 | CNY 20.55 | CNY 19.27 | 18.32M |
| 2026-06-29 | CNY 20.14 | +0.65% | CNY 19.84 | CNY 21.26 | CNY 19.70 | 24.05M |
| 2026-06-26 | CNY 20.01 | -5.79% | CNY 21.03 | CNY 21.08 | CNY 20.00 | 16.96M |
| 2026-06-25 | CNY 21.24 | -3.01% | CNY 21.49 | CNY 21.93 | CNY 21.16 | 15.79M |
| 2026-06-24 | CNY 21.90 | -0.99% | CNY 22.20 | CNY 22.63 | CNY 21.50 | 19.50M |
| 2026-06-23 | CNY 22.12 | -3.49% | CNY 22.92 | CNY 23.50 | CNY 22.01 | 26.77M |
| 2026-06-22 | CNY 22.92 | +9.98% | CNY 20.72 | CNY 22.92 | CNY 20.44 | 36.57M |
| 2026-06-18 | CNY 20.84 | +3.73% | CNY 19.95 | CNY 21.19 | CNY 19.70 | 21.65M |
| 2026-06-17 | CNY 20.09 | -2.43% | CNY 20.50 | CNY 20.60 | CNY 19.97 | 13.50M |
| 2026-06-16 | CNY 20.59 | -0.39% | CNY 20.75 | CNY 20.86 | CNY 20.09 | 13.48M |
| 2026-06-15 | CNY 20.67 | +3.51% | CNY 20.15 | CNY 20.69 | CNY 20.11 | 16.67M |
| 2026-06-12 | CNY 19.97 | +0.10% | CNY 20.19 | CNY 20.53 | CNY 19.85 | 16.36M |
| 2026-06-11 | CNY 19.95 | -3.86% | CNY 20.54 | CNY 20.62 | CNY 19.84 | 19.99M |
| 2026-06-10 | CNY 20.75 | -3.26% | CNY 21.07 | CNY 21.86 | CNY 20.54 | 21.60M |
| 2026-06-09 | CNY 21.45 | -2.37% | CNY 22.10 | CNY 22.37 | CNY 21.11 | 22.17M |
| 2026-06-08 | CNY 21.97 | -7.57% | CNY 22.71 | CNY 23.22 | CNY 21.81 | 26.62M |
| 2026-06-05 | CNY 23.77 | -1.41% | CNY 24.41 | CNY 24.63 | CNY 23.05 | 26.16M |
| 2026-06-04 | CNY 24.11 | -4.44% | CNY 24.95 | CNY 24.95 | CNY 23.80 | 28.98M |
| 2026-06-03 | CNY 25.23 | -3.89% | CNY 25.81 | CNY 26.12 | CNY 24.94 | 31.16M |
| 2026-06-02 | CNY 26.25 | -0.72% | CNY 26.48 | CNY 26.88 | CNY 25.49 | 43.58M |
| 2026-06-01 | CNY 26.44 | +9.98% | CNY 24.24 | CNY 26.44 | CNY 24.21 | 22.59M |
| 2026-05-29 | CNY 24.04 | -2.79% | CNY 25.03 | CNY 25.14 | CNY 23.92 | 26.81M |
| 2026-05-28 | CNY 24.73 | -4.33% | CNY 25.28 | CNY 25.78 | CNY 24.40 | 36.68M |
| 2026-05-27 | CNY 25.85 | +10.00% | CNY 25.85 | CNY 25.85 | CNY 25.44 | 23.82M |
| 2026-05-26 | CNY 23.50 | -4.74% | CNY 24.41 | CNY 24.49 | CNY 23.00 | 21.78M |