Shanxi Lanhua Sci-Tech Venture Co.,Ltd (SHA:600123)
China · Delayed Price · Currency is CNY 6.73
-0.07 (-1.03%)
Oct 31, 2025, 3:00 PM CST
SHA:600123 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 6.74 | 6.79 | 6.72 | 6.73 | 6.73 | -1.03% | 27,649,540 |
| Oct 30, 2025 | 6.87 | 6.92 | 6.79 | 6.80 | 6.80 | -1.59% | 34,568,199 |
| Oct 29, 2025 | 6.83 | 6.93 | 6.78 | 6.91 | 6.91 | 1.17% | 36,991,889 |
| Oct 28, 2025 | 6.88 | 6.92 | 6.81 | 6.83 | 6.83 | -1.44% | 32,050,723 |
| Oct 27, 2025 | 6.91 | 7.02 | 6.82 | 6.93 | 6.93 | -0.43% | 44,182,257 |
| Oct 24, 2025 | 6.99 | 7.04 | 6.89 | 6.96 | 6.96 | -1.56% | 54,993,679 |
| Oct 23, 2025 | 6.84 | 7.20 | 6.84 | 7.07 | 7.07 | 3.36% | 86,833,302 |
| Oct 22, 2025 | 6.91 | 6.97 | 6.82 | 6.84 | 6.84 | -2.01% | 42,071,702 |
| Oct 21, 2025 | 7.04 | 7.04 | 6.85 | 6.98 | 6.98 | -1.97% | 67,984,274 |
| Oct 20, 2025 | 6.80 | 7.13 | 6.80 | 7.12 | 7.12 | 5.33% | 98,737,871 |
| Oct 17, 2025 | 6.86 | 6.92 | 6.75 | 6.76 | 6.76 | -1.74% | 51,010,719 |
| Oct 16, 2025 | 6.70 | 6.90 | 6.68 | 6.88 | 6.88 | 2.53% | 66,511,242 |
| Oct 15, 2025 | 6.71 | 6.79 | 6.67 | 6.71 | 6.71 | - | 31,743,304 |
| Oct 14, 2025 | 6.64 | 6.82 | 6.63 | 6.71 | 6.71 | 1.21% | 58,372,127 |
| Oct 13, 2025 | 6.64 | 6.68 | 6.57 | 6.63 | 6.63 | -1.92% | 24,817,855 |
| Oct 10, 2025 | 6.66 | 6.78 | 6.64 | 6.76 | 6.76 | 1.35% | 27,353,300 |
| Oct 9, 2025 | 6.56 | 6.68 | 6.54 | 6.67 | 6.67 | 1.68% | 21,108,441 |
| Sep 30, 2025 | 6.54 | 6.59 | 6.52 | 6.56 | 6.56 | 0.15% | 9,062,062 |
| Sep 29, 2025 | 6.56 | 6.57 | 6.45 | 6.55 | 6.55 | -0.30% | 14,542,874 |
| Sep 26, 2025 | 6.57 | 6.63 | 6.57 | 6.57 | 6.57 | -0.45% | 9,913,408 |
| Sep 25, 2025 | 6.60 | 6.63 | 6.56 | 6.60 | 6.60 | -0.45% | 12,721,830 |
| Sep 24, 2025 | 6.62 | 6.65 | 6.56 | 6.63 | 6.63 | -0.30% | 14,509,545 |
| Sep 23, 2025 | 6.60 | 6.65 | 6.52 | 6.65 | 6.65 | 1.06% | 18,651,797 |
| Sep 22, 2025 | 6.67 | 6.70 | 6.56 | 6.58 | 6.58 | -1.35% | 16,319,329 |
| Sep 19, 2025 | 6.55 | 6.69 | 6.55 | 6.67 | 6.67 | 1.83% | 22,869,301 |
| Sep 18, 2025 | 6.68 | 6.68 | 6.53 | 6.55 | 6.55 | -2.24% | 20,924,619 |
| Sep 17, 2025 | 6.63 | 6.72 | 6.62 | 6.70 | 6.70 | 0.75% | 22,383,625 |
| Sep 16, 2025 | 6.67 | 6.71 | 6.62 | 6.65 | 6.65 | 0.30% | 19,169,770 |
| Sep 15, 2025 | 6.57 | 6.63 | 6.53 | 6.63 | 6.63 | 0.91% | 16,296,271 |
| Sep 12, 2025 | 6.54 | 6.60 | 6.51 | 6.57 | 6.57 | 0.31% | 13,480,609 |
| Sep 11, 2025 | 6.53 | 6.56 | 6.48 | 6.55 | 6.55 | 0.46% | 13,256,960 |
| Sep 10, 2025 | 6.57 | 6.58 | 6.52 | 6.52 | 6.52 | -0.76% | 7,765,245 |
| Sep 9, 2025 | 6.60 | 6.63 | 6.56 | 6.57 | 6.57 | -0.45% | 9,919,791 |
| Sep 8, 2025 | 6.58 | 6.62 | 6.54 | 6.60 | 6.60 | 0.15% | 11,353,432 |
| Sep 5, 2025 | 6.50 | 6.60 | 6.48 | 6.59 | 6.59 | 1.38% | 12,200,780 |
| Sep 4, 2025 | 6.45 | 6.50 | 6.45 | 6.50 | 6.50 | 0.31% | 11,576,801 |
| Sep 3, 2025 | 6.52 | 6.57 | 6.46 | 6.48 | 6.48 | -0.92% | 11,938,470 |
| Sep 2, 2025 | 6.60 | 6.60 | 6.52 | 6.54 | 6.54 | -0.91% | 12,466,005 |
| Sep 1, 2025 | 6.64 | 6.64 | 6.58 | 6.60 | 6.60 | -0.45% | 10,181,392 |
| Aug 29, 2025 | 6.63 | 6.67 | 6.61 | 6.63 | 6.63 | - | 11,019,324 |
| Aug 28, 2025 | 6.68 | 6.71 | 6.54 | 6.63 | 6.63 | -0.75% | 22,732,480 |
| Aug 27, 2025 | 6.85 | 6.85 | 6.68 | 6.68 | 6.68 | -2.34% | 29,846,931 |
| Aug 26, 2025 | 6.89 | 6.90 | 6.83 | 6.84 | 6.84 | -0.73% | 20,487,870 |
| Aug 25, 2025 | 6.82 | 6.94 | 6.82 | 6.89 | 6.89 | 1.32% | 26,968,938 |
| Aug 22, 2025 | 6.80 | 6.82 | 6.73 | 6.80 | 6.80 | - | 16,630,998 |
| Aug 21, 2025 | 6.78 | 6.83 | 6.77 | 6.80 | 6.80 | 0.15% | 18,071,954 |
| Aug 20, 2025 | 6.75 | 6.79 | 6.73 | 6.79 | 6.79 | 0.44% | 12,652,904 |
| Aug 19, 2025 | 6.81 | 6.82 | 6.76 | 6.76 | 6.76 | -0.73% | 13,050,027 |
| Aug 18, 2025 | 6.88 | 6.92 | 6.80 | 6.81 | 6.81 | -0.44% | 22,730,816 |
| Aug 15, 2025 | 6.78 | 6.86 | 6.78 | 6.84 | 6.84 | 0.88% | 12,197,985 |