Shanxi Lanhua Sci-Tech Venture Co.,Ltd (SHA:600123)
China · Delayed Price · Currency is CNY 6.22
-0.19 (-2.96%)
Feb 5, 2026, 3:00 PM CST
SHA:600123 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 6.02 | 6.45 | 6.01 | 6.41 | 6.41 | 6.83% | 74,471,220 |
| Feb 3, 2026 | 5.97 | 6.05 | 5.94 | 6.00 | 6.00 | 0.84% | 17,885,924 |
| Feb 2, 2026 | 6.18 | 6.23 | 5.94 | 5.95 | 5.95 | -5.25% | 42,274,733 |
| Jan 30, 2026 | 6.33 | 6.50 | 6.22 | 6.28 | 6.28 | 0.16% | 47,733,770 |
| Jan 29, 2026 | 6.21 | 6.35 | 6.16 | 6.27 | 6.27 | 1.13% | 48,693,970 |
| Jan 28, 2026 | 5.91 | 6.24 | 5.91 | 6.20 | 6.20 | 4.91% | 54,580,010 |
| Jan 27, 2026 | 6.06 | 6.07 | 5.88 | 5.91 | 5.91 | -4.52% | 42,079,800 |
| Jan 26, 2026 | 6.12 | 6.22 | 6.09 | 6.19 | 6.19 | 1.14% | 29,490,580 |
| Jan 23, 2026 | 6.11 | 6.13 | 6.08 | 6.12 | 6.12 | 0.16% | 17,366,420 |
| Jan 22, 2026 | 6.02 | 6.13 | 6.00 | 6.11 | 6.11 | 1.50% | 23,048,078 |
| Jan 21, 2026 | 6.06 | 6.06 | 5.98 | 6.02 | 6.02 | -0.99% | 16,721,347 |
| Jan 20, 2026 | 6.05 | 6.09 | 6.01 | 6.08 | 6.08 | 0.33% | 18,932,540 |
| Jan 19, 2026 | 5.99 | 6.06 | 5.98 | 6.06 | 6.06 | 1.17% | 14,038,450 |
| Jan 16, 2026 | 6.05 | 6.06 | 5.98 | 5.99 | 5.99 | -0.99% | 12,703,220 |
| Jan 15, 2026 | 6.05 | 6.07 | 5.98 | 6.05 | 6.05 | - | 13,679,020 |
| Jan 14, 2026 | 6.11 | 6.14 | 6.04 | 6.05 | 6.05 | -1.14% | 23,020,390 |
| Jan 13, 2026 | 6.16 | 6.17 | 6.11 | 6.12 | 6.12 | -0.97% | 17,477,950 |
| Jan 12, 2026 | 6.16 | 6.20 | 6.14 | 6.18 | 6.18 | 0.32% | 20,250,260 |
| Jan 9, 2026 | 6.09 | 6.18 | 6.09 | 6.16 | 6.16 | 0.49% | 16,254,280 |
| Jan 8, 2026 | 6.20 | 6.21 | 6.12 | 6.13 | 6.13 | -0.97% | 23,925,340 |
| Jan 7, 2026 | 6.09 | 6.19 | 6.01 | 6.19 | 6.19 | 3.34% | 35,594,230 |
| Jan 6, 2026 | 5.93 | 6.01 | 5.93 | 5.99 | 5.99 | 0.84% | 14,273,470 |
| Jan 5, 2026 | 5.92 | 5.96 | 5.91 | 5.94 | 5.94 | 0.51% | 8,825,629 |
| Dec 31, 2025 | 5.94 | 5.96 | 5.90 | 5.91 | 5.91 | -0.51% | 6,335,095 |
| Dec 30, 2025 | 6.00 | 6.01 | 5.93 | 5.94 | 5.94 | -1.16% | 10,224,950 |
| Dec 29, 2025 | 5.95 | 6.03 | 5.93 | 6.01 | 6.01 | 1.01% | 13,432,130 |
| Dec 26, 2025 | 5.93 | 5.96 | 5.92 | 5.95 | 5.95 | 0.17% | 10,179,730 |
| Dec 25, 2025 | 5.94 | 5.94 | 5.90 | 5.94 | 5.94 | 0.34% | 6,851,290 |
| Dec 24, 2025 | 5.89 | 5.93 | 5.86 | 5.92 | 5.92 | 0.51% | 7,938,241 |
| Dec 23, 2025 | 5.93 | 5.95 | 5.89 | 5.89 | 5.89 | -0.84% | 7,967,126 |
| Dec 22, 2025 | 5.96 | 5.97 | 5.93 | 5.94 | 5.94 | -0.17% | 7,476,600 |
| Dec 19, 2025 | 5.93 | 5.98 | 5.90 | 5.95 | 5.95 | 0.17% | 11,190,650 |
| Dec 18, 2025 | 5.90 | 5.95 | 5.90 | 5.94 | 5.94 | 1.19% | 11,136,550 |
| Dec 17, 2025 | 5.85 | 5.89 | 5.81 | 5.87 | 5.87 | 0.17% | 11,798,740 |
| Dec 16, 2025 | 5.95 | 5.95 | 5.81 | 5.86 | 5.86 | -1.35% | 15,917,883 |
| Dec 15, 2025 | 5.92 | 5.99 | 5.92 | 5.94 | 5.94 | 0.17% | 15,161,124 |
| Dec 12, 2025 | 6.02 | 6.07 | 5.92 | 5.93 | 5.93 | -1.66% | 25,584,960 |
| Dec 11, 2025 | 6.18 | 6.18 | 5.99 | 6.03 | 6.03 | -2.43% | 22,061,790 |
| Dec 10, 2025 | 6.21 | 6.23 | 6.13 | 6.18 | 6.18 | -0.64% | 15,539,762 |
| Dec 9, 2025 | 6.35 | 6.36 | 6.20 | 6.22 | 6.22 | -2.35% | 19,851,140 |
| Dec 8, 2025 | 6.39 | 6.41 | 6.36 | 6.37 | 6.37 | -0.47% | 11,460,330 |
| Dec 5, 2025 | 6.40 | 6.41 | 6.35 | 6.40 | 6.40 | - | 12,709,770 |
| Dec 4, 2025 | 6.43 | 6.44 | 6.37 | 6.40 | 6.40 | -0.62% | 13,604,410 |
| Dec 3, 2025 | 6.42 | 6.45 | 6.37 | 6.44 | 6.44 | 0.31% | 15,830,640 |
| Dec 2, 2025 | 6.46 | 6.46 | 6.39 | 6.42 | 6.42 | -0.77% | 12,920,180 |
| Dec 1, 2025 | 6.44 | 6.47 | 6.43 | 6.47 | 6.47 | 0.47% | 12,868,470 |
| Nov 28, 2025 | 6.42 | 6.47 | 6.40 | 6.44 | 6.44 | 0.31% | 12,545,070 |
| Nov 27, 2025 | 6.42 | 6.46 | 6.39 | 6.42 | 6.42 | - | 8,669,581 |
| Nov 26, 2025 | 6.44 | 6.46 | 6.41 | 6.42 | 6.42 | -0.47% | 11,453,650 |
| Nov 25, 2025 | 6.45 | 6.47 | 6.42 | 6.45 | 6.45 | 0.31% | 11,924,630 |