SHA:600123 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	6.41	6.46	6.25	6.27	6.27	-2.79%	28,410,930
May 20, 2026	6.62	6.69	6.40	6.45	6.45	-2.71%	24,196,920
May 19, 2026	6.72	6.77	6.57	6.63	6.63	-2.21%	25,379,700
May 18, 2026	6.70	6.89	6.64	6.78	6.78	1.80%	34,435,500
May 15, 2026	6.58	6.92	6.44	6.66	6.66	1.68%	44,412,610
May 14, 2026	6.68	6.76	6.55	6.55	6.55	-1.95%	22,629,340
May 13, 2026	6.75	6.84	6.66	6.68	6.68	-0.89%	26,836,580
May 12, 2026	6.70	6.85	6.70	6.74	6.74	-0.88%	20,720,390
May 11, 2026	6.70	6.91	6.68	6.80	6.80	2.26%	36,565,800
May 8, 2026	6.84	6.88	6.64	6.65	6.65	-0.89%	26,324,330
May 7, 2026	7.03	7.07	6.69	6.71	6.71	-6.28%	47,401,530
May 6, 2026	7.09	7.18	6.92	7.16	7.16	1.13%	49,500,900
Apr 30, 2026	6.99	7.13	6.98	7.08	7.08	2.61%	58,679,630
Apr 29, 2026	6.80	6.95	6.78	6.90	6.90	0.73%	34,318,730
Apr 28, 2026	6.64	6.87	6.63	6.85	6.85	2.85%	37,595,140
Apr 27, 2026	6.41	6.81	6.40	6.66	6.66	3.10%	51,305,610
Apr 24, 2026	6.40	6.55	6.39	6.46	6.46	-2.12%	40,712,730
Apr 23, 2026	6.33	6.63	6.33	6.60	6.60	4.10%	49,497,260
Apr 22, 2026	6.33	6.39	6.32	6.34	6.34	-0.16%	16,543,950
Apr 21, 2026	6.20	6.37	6.20	6.35	6.35	2.25%	33,155,490
Apr 20, 2026	6.18	6.25	6.14	6.21	6.21	0.49%	20,434,050
Apr 17, 2026	6.26	6.28	6.16	6.18	6.18	-1.59%	19,304,090
Apr 16, 2026	6.20	6.29	6.18	6.28	6.28	1.13%	18,104,220
Apr 15, 2026	6.24	6.26	6.15	6.21	6.21	-0.96%	26,163,930
Apr 14, 2026	6.33	6.34	6.21	6.27	6.27	-1.57%	28,669,590
Apr 13, 2026	6.44	6.47	6.31	6.37	6.37	-	31,266,190
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%	49,961,860
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%	115,850,700
Mar 9, 2026	7.10	7.32	7.06	7.09	7.09	6.62%	164,975,100