Shanxi Lanhua Sci-Tech Venture Co.,Ltd (SHA:600123)
China · Delayed Price · Currency is CNY 7.24
-0.03 (-0.41%)
Aug 21, 2026, 3:00 PM CST
SHA:600123 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |