SHA:600120 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	5.57	5.64	5.47	5.63	5.63	3.11%	45,739,488
Mar 23, 2026	5.75	5.80	5.43	5.46	5.46	-7.30%	70,709,801
Mar 20, 2026	6.02	6.05	5.88	5.89	5.89	-2.16%	46,586,140
Mar 19, 2026	6.07	6.08	5.98	6.02	6.02	-1.79%	49,264,960
Mar 18, 2026	6.12	6.14	6.06	6.13	6.13	0.16%	35,686,319
Mar 17, 2026	6.17	6.24	6.10	6.12	6.12	-0.65%	48,981,760
Mar 16, 2026	6.16	6.19	6.10	6.16	6.16	-	42,802,900
Mar 13, 2026	6.29	6.29	6.14	6.16	6.16	-2.38%	65,128,270
Mar 12, 2026	6.26	6.34	6.24	6.31	6.31	0.32%	50,479,460
Mar 11, 2026	6.33	6.34	6.26	6.29	6.29	-0.63%	39,257,700
Mar 10, 2026	6.32	6.43	6.25	6.33	6.33	1.12%	51,542,694
Mar 9, 2026	6.26	6.29	6.16	6.26	6.26	-1.57%	51,728,690
Mar 6, 2026	6.29	6.38	6.26	6.36	6.36	0.47%	46,124,180
Mar 5, 2026	6.22	6.39	6.21	6.33	6.33	3.26%	75,255,040
Mar 4, 2026	6.10	6.23	6.08	6.13	6.13	-0.65%	48,874,684
Mar 3, 2026	6.45	6.50	6.16	6.17	6.17	-4.49%	87,096,826
Mar 2, 2026	6.56	6.56	6.35	6.46	6.46	-3.00%	84,625,650
Feb 27, 2026	6.48	6.72	6.47	6.66	6.66	2.94%	96,509,370
Feb 26, 2026	6.54	6.55	6.43	6.47	6.47	-0.77%	56,913,120
Feb 25, 2026	6.50	6.61	6.48	6.52	6.52	0.62%	63,885,750
Feb 24, 2026	6.69	6.72	6.40	6.48	6.48	-2.56%	86,815,900
Feb 13, 2026	6.73	6.80	6.64	6.65	6.65	-1.19%	66,894,640
Feb 12, 2026	6.71	6.77	6.58	6.73	6.73	0.90%	72,350,596
Feb 11, 2026	6.64	6.74	6.61	6.67	6.67	0.45%	59,814,521
Feb 10, 2026	6.54	6.73	6.52	6.64	6.64	0.91%	71,172,812
Feb 9, 2026	6.41	6.63	6.40	6.58	6.58	3.79%	84,150,271
Feb 6, 2026	6.30	6.41	6.26	6.34	6.34	-0.31%	41,693,640
Feb 5, 2026	6.40	6.40	6.31	6.36	6.36	-1.09%	41,128,060
Feb 4, 2026	6.40	6.44	6.34	6.43	6.43	0.47%	46,622,280
Feb 3, 2026	6.33	6.41	6.31	6.40	6.40	2.07%	49,120,120
Feb 2, 2026	6.44	6.52	6.26	6.27	6.27	-3.09%	60,644,280
Jan 30, 2026	6.59	6.68	6.41	6.47	6.47	-2.41%	67,371,940
Jan 29, 2026	6.61	6.71	6.51	6.63	6.63	-0.60%	69,161,320
Jan 28, 2026	6.67	6.79	6.64	6.67	6.67	-	68,562,480
Jan 27, 2026	6.73	6.76	6.52	6.67	6.67	-1.33%	83,355,790
Jan 26, 2026	6.93	6.99	6.70	6.76	6.76	-2.17%	96,644,110
Jan 23, 2026	6.78	6.97	6.74	6.91	6.91	2.67%	108,696,100
Jan 22, 2026	6.66	6.79	6.66	6.73	6.73	1.36%	83,058,517
Jan 21, 2026	6.63	6.72	6.57	6.64	6.64	-0.30%	72,946,300
Jan 20, 2026	6.75	6.76	6.61	6.66	6.66	-0.89%	75,729,060
Jan 19, 2026	6.62	6.80	6.61	6.72	6.72	0.90%	82,433,210
Jan 16, 2026	6.90	6.95	6.62	6.66	6.66	-3.06%	116,895,900
Jan 15, 2026	7.03	7.07	6.79	6.87	6.87	-3.92%	156,562,200
Jan 14, 2026	7.18	7.47	7.04	7.15	7.15	-0.83%	228,877,600
Jan 13, 2026	7.60	7.70	7.15	7.21	7.21	-2.70%	245,461,200
Jan 12, 2026	7.15	7.46	7.07	7.41	7.41	7.08%	297,425,800
Jan 9, 2026	6.75	7.06	6.75	6.92	6.92	1.17%	191,920,400
Jan 8, 2026	6.63	6.95	6.52	6.84	6.81	4.43%	200,476,600
Jan 7, 2026	6.70	6.79	6.54	6.55	6.52	-1.06%	126,939,700
Jan 6, 2026	6.41	6.62	6.38	6.62	6.59	0.46%	157,897,900