SHA:600120 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 5, 2026	6.20	6.79	6.17	6.59	6.56	6.81%	217,450,800
Dec 31, 2025	6.22	6.23	6.14	6.17	6.14	-0.96%	41,547,650
Dec 30, 2025	6.24	6.29	6.18	6.23	6.20	-0.16%	49,437,580
Dec 29, 2025	6.17	6.33	6.16	6.24	6.21	1.30%	69,677,190
Dec 26, 2025	6.13	6.23	6.11	6.16	6.13	0.33%	52,943,100
Dec 25, 2025	6.11	6.15	6.10	6.14	6.11	0.49%	37,615,320
Dec 24, 2025	6.05	6.14	6.03	6.11	6.08	0.99%	34,625,490
Dec 23, 2025	6.11	6.14	6.02	6.05	6.02	-0.98%	36,361,760
Dec 22, 2025	6.06	6.14	6.06	6.11	6.08	0.83%	34,700,350
Dec 19, 2025	5.99	6.09	5.96	6.06	6.03	1.34%	38,906,960
Dec 18, 2025	5.98	6.01	5.96	5.98	5.95	-0.50%	31,530,580
Dec 17, 2025	5.95	6.04	5.88	6.01	5.98	1.18%	49,523,820
Dec 16, 2025	6.01	6.03	5.92	5.94	5.91	-1.66%	50,410,070
Dec 15, 2025	6.06	6.10	6.00	6.04	6.01	-0.98%	37,675,820
Dec 12, 2025	6.08	6.12	6.06	6.10	6.07	0.33%	40,091,700
Dec 11, 2025	6.20	6.21	6.08	6.08	6.05	-1.78%	43,251,900
Dec 10, 2025	6.15	6.20	6.07	6.19	6.16	0.16%	45,381,240
Dec 9, 2025	6.33	6.34	6.16	6.18	6.15	-2.83%	76,749,970
Dec 8, 2025	6.37	6.47	6.35	6.36	6.33	0.47%	71,712,570
Dec 5, 2025	6.23	6.36	6.22	6.33	6.30	1.44%	66,586,310
Dec 4, 2025	6.24	6.28	6.18	6.24	6.21	-0.16%	43,678,460
Dec 3, 2025	6.25	6.30	6.21	6.25	6.22	-0.32%	41,025,190
Dec 2, 2025	6.31	6.32	6.18	6.27	6.24	-0.16%	59,403,460
Dec 1, 2025	6.25	6.29	6.22	6.28	6.25	0.48%	46,639,220
Nov 28, 2025	6.20	6.25	6.18	6.25	6.22	0.48%	40,791,500
Nov 27, 2025	6.24	6.29	6.20	6.22	6.19	-0.48%	42,020,630