Shanxi Lanhua Sci-Tech Venture Co.,Ltd (SHA:600123)
China · Delayed Price · Currency is CNY 6.81
+0.01 (0.15%)
Aug 22, 2025, 2:45 PM CST
SHA:600123 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2025 | 6.57 | 6.61 | 6.54 | 6.61 | 6.46 | 0.46% | 9,515,039 |
| Jul 4, 2025 | 6.58 | 6.65 | 6.56 | 6.58 | 6.44 | - | 15,959,840 |
| Jul 3, 2025 | 6.58 | 6.64 | 6.53 | 6.58 | 6.44 | -0.30% | 17,092,803 |
| Jul 2, 2025 | 6.46 | 6.61 | 6.44 | 6.60 | 6.45 | 2.17% | 23,706,883 |
| Jul 1, 2025 | 6.52 | 6.52 | 6.45 | 6.46 | 6.32 | -0.92% | 11,497,933 |
| Jun 30, 2025 | 6.52 | 6.55 | 6.46 | 6.52 | 6.38 | 0.15% | 13,997,684 |
| Jun 27, 2025 | 6.40 | 6.52 | 6.40 | 6.51 | 6.37 | 2.04% | 24,968,065 |
| Jun 26, 2025 | 6.43 | 6.46 | 6.38 | 6.38 | 6.24 | -0.78% | 14,713,352 |
| Jun 25, 2025 | 6.44 | 6.45 | 6.40 | 6.43 | 6.29 | -0.16% | 15,425,167 |
| Jun 24, 2025 | 6.41 | 6.44 | 6.34 | 6.44 | 6.30 | 0.16% | 11,786,974 |
| Jun 23, 2025 | 6.39 | 6.46 | 6.33 | 6.43 | 6.29 | 0.78% | 12,539,183 |
| Jun 20, 2025 | 6.37 | 6.46 | 6.37 | 6.38 | 6.24 | -0.16% | 10,971,904 |
| Jun 19, 2025 | 6.49 | 6.49 | 6.36 | 6.39 | 6.25 | -1.54% | 13,348,510 |
| Jun 18, 2025 | 6.57 | 6.59 | 6.47 | 6.49 | 6.35 | -1.22% | 11,941,135 |
| Jun 17, 2025 | 6.56 | 6.58 | 6.49 | 6.57 | 6.43 | 0.46% | 12,170,030 |
| Jun 16, 2025 | 6.53 | 6.56 | 6.51 | 6.54 | 6.40 | 0.62% | 9,159,200 |