Shanxi Lanhua Sci-Tech Venture Co.,Ltd (SHA:600123)
China · Delayed Price · Currency is CNY 6.86
+0.05 (0.73%)
Sep 30, 2026, 3:00 PM CST
SHA:600123 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 6.82 | 6.93 | 6.77 | 6.86 | 6.86 | 0.73% | 11,668,800 |
| Sep 29, 2026 | 6.95 | 6.97 | 6.71 | 6.81 | 6.81 | -2.30% | 17,753,440 |
| Sep 28, 2026 | 6.93 | 6.97 | 6.84 | 6.97 | 6.97 | -0.14% | 17,765,290 |
| Sep 24, 2026 | 6.99 | 7.12 | 6.94 | 6.98 | 6.98 | -0.43% | 13,732,600 |
| Sep 23, 2026 | 7.12 | 7.18 | 7.00 | 7.01 | 7.01 | -2.37% | 14,959,263 |
| Sep 22, 2026 | 7.25 | 7.31 | 7.13 | 7.18 | 7.18 | -1.78% | 22,109,050 |
| Sep 21, 2026 | 6.96 | 7.35 | 6.89 | 7.31 | 7.31 | 5.03% | 27,668,121 |
| Sep 18, 2026 | 7.01 | 7.09 | 6.93 | 6.96 | 6.96 | -0.57% | 15,666,827 |
| Sep 17, 2026 | 6.99 | 7.02 | 6.85 | 7.00 | 7.00 | -0.14% | 14,227,274 |
| Sep 16, 2026 | 7.00 | 7.07 | 6.91 | 7.01 | 7.01 | -0.43% | 14,181,618 |
| Sep 15, 2026 | 7.00 | 7.10 | 6.98 | 7.04 | 7.04 | 0.57% | 17,015,850 |
| Sep 14, 2026 | 7.03 | 7.14 | 6.98 | 7.00 | 7.00 | -1.13% | 22,339,690 |
| Sep 11, 2026 | 7.27 | 7.33 | 7.03 | 7.08 | 7.08 | -2.61% | 21,132,360 |
| Sep 10, 2026 | 7.33 | 7.45 | 7.20 | 7.27 | 7.27 | -1.49% | 19,262,192 |
| Sep 9, 2026 | 7.21 | 7.45 | 7.15 | 7.38 | 7.38 | 1.93% | 34,813,436 |
| Sep 8, 2026 | 6.98 | 7.27 | 6.94 | 7.24 | 7.24 | 3.58% | 25,623,550 |
| Sep 7, 2026 | 7.01 | 7.12 | 6.95 | 6.99 | 6.99 | -0.85% | 18,913,880 |
| Sep 4, 2026 | 7.11 | 7.20 | 7.01 | 7.05 | 7.05 | -0.84% | 19,489,360 |
| Sep 3, 2026 | 7.10 | 7.27 | 7.02 | 7.11 | 7.11 | 0.42% | 29,767,070 |
| Sep 2, 2026 | 7.33 | 7.36 | 6.98 | 7.08 | 7.08 | -1.94% | 33,069,580 |
| Sep 1, 2026 | 7.31 | 7.55 | 7.18 | 7.22 | 7.22 | -2.30% | 37,180,612 |
| Aug 31, 2026 | 7.38 | 7.49 | 7.24 | 7.39 | 7.39 | 0.96% | 27,086,300 |
| Aug 28, 2026 | 7.30 | 7.41 | 7.21 | 7.32 | 7.32 | - | 19,190,932 |
| Aug 27, 2026 | 7.22 | 7.38 | 7.20 | 7.32 | 7.32 | 0.97% | 21,823,390 |
| Aug 26, 2026 | 7.22 | 7.30 | 7.16 | 7.25 | 7.25 | -0.14% | 21,211,170 |
| Aug 25, 2026 | 7.30 | 7.44 | 7.25 | 7.26 | 7.26 | -0.55% | 24,347,981 |
| Aug 24, 2026 | 7.24 | 7.39 | 7.22 | 7.30 | 7.30 | 0.83% | 26,266,264 |
| Aug 21, 2026 | 7.21 | 7.31 | 7.14 | 7.24 | 7.24 | -0.41% | 21,185,640 |
| Aug 20, 2026 | 7.24 | 7.50 | 7.22 | 7.27 | 7.27 | -0.14% | 26,571,442 |
| Aug 19, 2026 | 7.36 | 7.48 | 7.21 | 7.28 | 7.28 | -0.68% | 26,100,256 |
| Aug 18, 2026 | 7.25 | 7.38 | 7.19 | 7.33 | 7.33 | 0.96% | 25,357,321 |
| Aug 17, 2026 | 7.26 | 7.30 | 7.13 | 7.26 | 7.26 | - | 23,344,650 |
| Aug 14, 2026 | 7.20 | 7.28 | 7.11 | 7.26 | 7.26 | 0.83% | 16,618,140 |
| Aug 13, 2026 | 7.15 | 7.25 | 7.08 | 7.20 | 7.20 | 0.14% | 23,070,705 |
| Aug 12, 2026 | 7.28 | 7.35 | 7.16 | 7.19 | 7.19 | -1.64% | 20,608,021 |
| Aug 11, 2026 | 7.30 | 7.34 | 7.10 | 7.31 | 7.31 | 0.97% | 29,215,336 |
| Aug 10, 2026 | 6.99 | 7.28 | 6.92 | 7.24 | 7.24 | 3.58% | 35,401,600 |
| Aug 7, 2026 | 6.94 | 7.02 | 6.80 | 6.99 | 6.99 | - | 33,620,656 |
| Aug 6, 2026 | 6.89 | 7.11 | 6.86 | 6.99 | 6.99 | 0.87% | 39,487,462 |
| Aug 5, 2026 | 6.80 | 7.02 | 6.80 | 6.93 | 6.93 | 0.87% | 24,624,765 |
| Aug 4, 2026 | 6.92 | 6.98 | 6.82 | 6.87 | 6.87 | -1.58% | 32,664,960 |
| Aug 3, 2026 | 6.84 | 7.10 | 6.82 | 6.98 | 6.98 | -0.14% | 26,788,000 |
| Jul 31, 2026 | 6.77 | 7.00 | 6.74 | 6.99 | 6.99 | 1.16% | 31,030,309 |
| Jul 30, 2026 | 6.84 | 6.94 | 6.74 | 6.91 | 6.91 | 0.73% | 28,039,845 |
| Jul 29, 2026 | 6.55 | 6.93 | 6.52 | 6.86 | 6.86 | 5.38% | 39,527,629 |
| Jul 28, 2026 | 6.50 | 6.55 | 6.31 | 6.51 | 6.51 | -1.36% | 26,083,850 |
| Jul 27, 2026 | 6.26 | 6.65 | 6.26 | 6.60 | 6.60 | 2.96% | 30,955,230 |
| Jul 24, 2026 | 6.59 | 6.93 | 6.41 | 6.41 | 6.41 | -4.19% | 38,015,662 |
| Jul 23, 2026 | 6.40 | 6.70 | 6.40 | 6.69 | 6.69 | 3.88% | 32,359,064 |
| Jul 22, 2026 | 6.30 | 6.46 | 6.20 | 6.44 | 6.44 | 2.38% | 29,694,824 |