SHA:600123 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	5.60	5.67	5.58	5.67	-	1.61%	1,904,000
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
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