SHA:600123 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	6.50	6.54	6.31	6.41	-	-2.88%	16,920,460
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
Jul 21, 2026	6.35	6.45	6.27	6.29	6.29	-2.02%	32,635,432
Jul 20, 2026	6.27	6.47	6.23	6.42	6.42	4.22%	37,944,418
Jul 17, 2026	6.27	6.41	6.15	6.16	6.16	-1.44%	30,858,394
Jul 16, 2026	6.34	6.50	6.21	6.25	6.25	-1.26%	29,471,299
Jul 15, 2026	6.04	6.36	6.00	6.33	6.33	5.15%	40,772,908
Jul 14, 2026	5.80	6.07	5.77	6.02	6.02	4.15%	30,115,257
Jul 13, 2026	5.66	5.82	5.59	5.78	5.78	1.94%	20,924,050
Jul 10, 2026	5.65	5.73	5.53	5.67	5.67	-0.35%	18,751,780
Jul 9, 2026	5.76	5.80	5.65	5.69	5.69	-1.90%	19,248,871
Jul 8, 2026	5.77	5.91	5.69	5.80	5.80	0.52%	25,529,384
Jul 7, 2026	6.04	6.04	5.70	5.77	5.77	-4.31%	26,101,680
Jul 6, 2026	5.77	6.05	5.69	6.03	6.03	5.05%	28,335,893
Jul 3, 2026	5.60	5.79	5.58	5.74	5.74	2.87%	21,481,345
Jul 2, 2026	5.53	5.71	5.50	5.58	5.58	0.72%	23,641,883
Jul 1, 2026	5.34	5.58	5.29	5.54	5.54	3.75%	22,909,174
Jun 30, 2026	5.47	5.48	5.30	5.34	5.34	-2.55%	20,419,622
Jun 29, 2026	5.48	5.58	5.33	5.48	5.48	0.18%	22,972,855
Jun 26, 2026	5.66	5.68	5.42	5.47	5.47	-2.84%	23,736,932
Jun 25, 2026	5.81	5.82	5.59	5.63	5.63	-3.60%	28,967,790
Jun 24, 2026	6.14	6.14	5.83	5.84	5.84	-4.26%	34,346,241
Jun 23, 2026	6.06	6.22	6.02	6.10	6.10	-0.16%	32,972,683
Jun 22, 2026	6.01	6.13	5.85	6.11	6.11	0.99%	42,785,901
Jun 18, 2026	6.30	6.34	5.99	6.05	6.05	-4.72%	50,005,450
Jun 17, 2026	6.79	6.79	6.30	6.35	6.35	-5.51%	37,987,320
Jun 16, 2026	6.78	6.87	6.69	6.72	6.72	-2.18%	33,715,890
Jun 15, 2026	6.90	6.99	6.78	6.87	6.87	-1.72%	38,254,060
Jun 12, 2026	6.71	7.11	6.70	6.99	6.99	4.17%	40,083,090
Jun 11, 2026	6.63	6.82	6.60	6.71	6.71	1.98%	40,162,820
Jun 10, 2026	6.95	6.98	6.51	6.58	6.58	-5.46%	43,221,850
Jun 9, 2026	7.14	7.17	6.87	6.96	6.96	-3.20%	47,320,060
Jun 8, 2026	7.30	7.41	7.15	7.19	7.19	-2.18%	41,662,460
Jun 5, 2026	7.32	7.50	7.26	7.35	7.35	-	47,332,290
Jun 4, 2026	7.37	7.49	7.26	7.35	7.35	-0.27%	60,238,810
Jun 3, 2026	7.18	7.44	7.11	7.37	7.37	2.22%	63,586,310
Jun 2, 2026	7.15	7.34	7.06	7.21	7.21	1.26%	70,589,080
Jun 1, 2026	6.90	7.18	6.79	7.12	7.12	3.94%	67,490,010
May 29, 2026	6.61	6.95	6.61	6.85	6.85	3.95%	47,451,700
May 28, 2026	6.34	6.70	6.31	6.59	6.59	3.45%	39,410,240
May 27, 2026	6.27	6.39	6.20	6.37	6.37	1.59%	26,920,180
May 26, 2026	6.35	6.42	6.20	6.27	6.27	-2.18%	22,307,860
May 25, 2026	6.38	6.56	6.36	6.41	6.41	2.56%	34,051,330
May 22, 2026	6.28	6.33	6.18	6.25	6.25	-0.32%	18,959,490
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