SHA:600123 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	6.30	6.50	6.27	6.37	6.37	0.95%	31,437,890
Apr 9, 2026	6.38	6.44	6.30	6.31	6.31	-1.41%	25,418,280
Apr 8, 2026	6.23	6.42	6.22	6.40	6.40	-2.29%	43,359,080
Apr 7, 2026	6.25	6.57	6.18	6.55	6.55	4.97%	43,137,500
Apr 3, 2026	6.54	6.57	6.18	6.24	6.24	-4.44%	40,245,160
Apr 2, 2026	6.48	6.64	6.45	6.53	6.53	0.93%	39,853,260
Apr 1, 2026	6.53	6.62	6.43	6.47	6.47	-1.37%	38,178,000
Mar 31, 2026	6.88	6.94	6.53	6.56	6.56	-5.61%	59,092,460
Mar 30, 2026	7.12	7.15	6.85	6.95	6.95	-0.57%	60,643,460
Mar 27, 2026	6.96	7.07	6.88	6.99	6.99	-0.85%	49,984,480
Mar 26, 2026	6.93	7.10	6.90	7.05	7.05	1.29%	57,407,500
Mar 25, 2026	6.89	7.07	6.66	6.96	6.96	-1.28%	68,122,610
Mar 24, 2026	6.85	7.10	6.85	7.05	7.05	0.57%	58,883,320
Mar 23, 2026	7.16	7.28	6.90	7.01	7.01	-	87,765,620
Mar 20, 2026	6.85	7.22	6.75	7.01	7.01	1.59%	71,317,000
Mar 19, 2026	7.01	7.07	6.87	6.90	6.90	0.73%	55,154,780
Mar 18, 2026	6.97	7.12	6.78	6.85	6.85	-2.42%	49,961,869
Mar 17, 2026	7.20	7.22	6.97	7.02	7.02	-1.27%	66,684,750
Mar 16, 2026	7.49	7.60	7.11	7.11	7.11	-1.39%	87,596,120
Mar 13, 2026	7.32	7.50	7.18	7.21	7.21	0.56%	101,938,100
Mar 12, 2026	7.16	7.33	6.95	7.17	7.17	2.87%	109,513,600
Mar 11, 2026	6.78	7.01	6.65	6.97	6.97	3.11%	84,262,070
Mar 10, 2026	6.94	7.16	6.75	6.76	6.76	-4.65%	115,850,746
Mar 9, 2026	7.10	7.32	7.06	7.09	7.09	6.62%	164,975,100
Mar 6, 2026	6.61	6.69	6.49	6.65	6.65	-0.60%	43,436,420
Mar 5, 2026	6.73	6.81	6.50	6.69	6.69	-2.76%	64,939,170
Mar 4, 2026	6.84	6.99	6.59	6.88	6.88	-1.43%	76,041,799
Mar 3, 2026	6.69	7.14	6.65	6.98	6.98	5.60%	134,137,666
Mar 2, 2026	6.65	6.69	6.48	6.61	6.61	2.64%	71,200,921
Feb 27, 2026	6.26	6.45	6.24	6.44	6.44	2.71%	39,864,611
Feb 26, 2026	6.32	6.38	6.22	6.27	6.27	-0.79%	24,164,791
Feb 25, 2026	6.25	6.41	6.24	6.32	6.32	1.12%	34,266,650
Feb 24, 2026	6.15	6.30	6.13	6.25	6.25	2.63%	31,822,920
Feb 13, 2026	6.17	6.21	6.08	6.09	6.09	-1.62%	21,934,290
Feb 12, 2026	6.23	6.27	6.17	6.19	6.19	-0.80%	17,459,518
Feb 11, 2026	6.18	6.28	6.13	6.24	6.24	0.97%	27,200,410
Feb 10, 2026	6.16	6.23	6.11	6.18	6.18	-0.48%	17,394,310
Feb 9, 2026	6.17	6.24	6.15	6.21	6.21	0.98%	20,013,510
Feb 6, 2026	6.19	6.24	6.11	6.15	6.15	-1.13%	20,097,000
Feb 5, 2026	6.30	6.31	6.15	6.22	6.22	-2.96%	38,571,870
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