Shanxi Lanhua Sci-Tech Venture Co.,Ltd (SHA:600123)
China · Delayed Price · Currency is CNY 6.64
+0.01 (0.15%)
Sep 16, 2025, 2:45 PM CST
SHA:600123 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 6.90 | 6.91 | 6.77 | 6.78 | 6.78 | -1.74% | 16,245,499 |
| Aug 13, 2025 | 6.92 | 6.96 | 6.89 | 6.90 | 6.90 | -0.72% | 18,712,285 |
| Aug 12, 2025 | 6.89 | 6.96 | 6.87 | 6.95 | 6.95 | 1.16% | 22,403,697 |
| Aug 11, 2025 | 6.88 | 6.91 | 6.84 | 6.87 | 6.87 | - | 16,005,822 |
| Aug 8, 2025 | 6.91 | 6.94 | 6.84 | 6.87 | 6.87 | -0.43% | 11,146,260 |
| Aug 7, 2025 | 6.92 | 6.95 | 6.83 | 6.90 | 6.90 | -0.58% | 17,080,442 |
| Aug 6, 2025 | 6.82 | 6.97 | 6.81 | 6.94 | 6.94 | 1.31% | 22,572,594 |
| Aug 5, 2025 | 6.73 | 6.85 | 6.73 | 6.85 | 6.85 | 1.48% | 12,733,590 |
| Aug 4, 2025 | 6.70 | 6.75 | 6.65 | 6.75 | 6.75 | 0.60% | 10,444,896 |
| Aug 1, 2025 | 6.69 | 6.77 | 6.68 | 6.71 | 6.71 | - | 9,274,425 |
| Jul 31, 2025 | 6.85 | 6.85 | 6.69 | 6.71 | 6.71 | -2.61% | 21,531,962 |
| Jul 30, 2025 | 6.93 | 7.02 | 6.85 | 6.89 | 6.89 | -0.29% | 23,429,263 |
| Jul 29, 2025 | 6.85 | 6.93 | 6.79 | 6.91 | 6.91 | 0.88% | 21,709,912 |
| Jul 28, 2025 | 6.94 | 6.94 | 6.82 | 6.85 | 6.85 | -3.11% | 30,052,627 |
| Jul 25, 2025 | 7.16 | 7.26 | 7.03 | 7.07 | 7.07 | -1.12% | 34,496,184 |
| Jul 24, 2025 | 7.02 | 7.16 | 6.90 | 7.15 | 7.15 | 1.56% | 37,797,201 |
| Jul 23, 2025 | 7.25 | 7.40 | 7.02 | 7.04 | 7.04 | -0.98% | 63,429,414 |
| Jul 22, 2025 | 6.76 | 7.22 | 6.66 | 7.11 | 7.11 | 5.49% | 77,901,025 |
| Jul 21, 2025 | 6.58 | 6.75 | 6.57 | 6.74 | 6.74 | 2.90% | 33,715,984 |
| Jul 18, 2025 | 6.52 | 6.59 | 6.49 | 6.55 | 6.55 | 0.92% | 17,995,906 |
| Jul 17, 2025 | 6.48 | 6.56 | 6.45 | 6.49 | 6.49 | 0.31% | 10,270,744 |
| Jul 16, 2025 | 6.45 | 6.49 | 6.44 | 6.47 | 6.47 | - | 11,187,340 |
| Jul 15, 2025 | 6.58 | 6.61 | 6.42 | 6.47 | 6.47 | -2.85% | 31,692,264 |
| Jul 14, 2025 | 6.67 | 6.75 | 6.60 | 6.66 | 6.66 | -2.20% | 22,797,482 |
| Jul 11, 2025 | 6.82 | 6.86 | 6.78 | 6.81 | 6.66 | -0.29% | 29,363,585 |
| Jul 10, 2025 | 6.66 | 6.87 | 6.66 | 6.83 | 6.68 | 2.55% | 33,865,339 |
| Jul 9, 2025 | 6.64 | 6.70 | 6.63 | 6.66 | 6.51 | 0.45% | 14,484,915 |
| Jul 8, 2025 | 6.61 | 6.66 | 6.59 | 6.63 | 6.48 | 0.30% | 13,948,686 |