SHA:600125 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	6.39	6.47	6.36	6.46	6.46	1.10%	17,285,100
Feb 26, 2026	6.34	6.43	6.31	6.39	6.39	0.63%	12,942,791
Feb 25, 2026	6.32	6.43	6.30	6.35	6.35	0.95%	20,042,780
Feb 24, 2026	6.19	6.32	6.18	6.29	6.29	2.11%	18,044,880
Feb 13, 2026	6.35	6.36	6.16	6.16	6.16	-3.14%	25,446,510
Feb 12, 2026	6.45	6.47	6.34	6.36	6.36	-1.40%	16,843,586
Feb 11, 2026	6.40	6.47	6.38	6.45	6.45	0.62%	16,254,170
Feb 10, 2026	6.43	6.43	6.35	6.41	6.41	-0.16%	10,033,200
Feb 9, 2026	6.45	6.48	6.38	6.42	6.42	0.47%	16,652,960
Feb 6, 2026	6.45	6.49	6.38	6.39	6.39	-1.08%	14,417,313
Feb 5, 2026	6.44	6.51	6.42	6.46	6.46	-0.15%	14,626,700
Feb 4, 2026	6.32	6.48	6.32	6.47	6.47	2.21%	20,430,620
Feb 3, 2026	6.40	6.43	6.31	6.33	6.33	-0.78%	26,652,019
Feb 2, 2026	6.51	6.59	6.36	6.38	6.38	-3.04%	26,039,900
Jan 30, 2026	6.61	6.70	6.55	6.58	6.58	-0.30%	21,062,290
Jan 29, 2026	6.54	6.63	6.51	6.60	6.60	0.30%	17,407,350
Jan 28, 2026	6.48	6.65	6.44	6.58	6.58	1.39%	22,687,520
Jan 27, 2026	6.56	6.58	6.45	6.49	6.49	-1.37%	15,486,860
Jan 26, 2026	6.54	6.59	6.45	6.58	6.58	0.30%	20,133,160
Jan 23, 2026	6.63	6.64	6.53	6.56	6.56	-1.06%	23,682,450
Jan 22, 2026	6.49	6.65	6.46	6.63	6.63	2.16%	25,685,530
Jan 21, 2026	6.50	6.55	6.45	6.49	6.49	-0.15%	18,953,180
Jan 20, 2026	6.38	6.52	6.35	6.50	6.50	1.56%	23,108,770
Jan 19, 2026	6.27	6.40	6.27	6.40	6.40	1.59%	20,434,460
Jan 16, 2026	6.32	6.40	6.27	6.30	6.30	0.16%	22,207,605
Jan 15, 2026	6.30	6.32	6.27	6.29	6.29	0.16%	14,970,510
Jan 14, 2026	6.39	6.41	6.24	6.28	6.28	-1.72%	31,576,020
Jan 13, 2026	6.42	6.49	6.35	6.39	6.39	-0.31%	20,232,310
Jan 12, 2026	6.35	6.41	6.33	6.41	6.41	-	17,763,800
Jan 9, 2026	6.42	6.44	6.35	6.41	6.41	-0.16%	18,979,980
Jan 8, 2026	6.52	6.53	6.41	6.42	6.42	-1.68%	14,030,200
Jan 7, 2026	6.55	6.57	6.48	6.53	6.53	-0.15%	14,686,350
Jan 6, 2026	6.42	6.59	6.41	6.54	6.54	1.71%	19,229,320
Jan 5, 2026	6.45	6.46	6.35	6.43	6.43	-0.16%	16,271,560
Dec 31, 2025	6.44	6.49	6.42	6.44	6.44	-	9,152,904
Dec 30, 2025	6.47	6.51	6.36	6.44	6.44	-0.77%	18,194,540
Dec 29, 2025	6.50	6.59	6.44	6.49	6.49	-0.31%	14,284,740
Dec 26, 2025	6.49	6.53	6.46	6.51	6.51	0.31%	13,141,770
Dec 25, 2025	6.51	6.57	6.48	6.49	6.49	-0.15%	10,892,950
Dec 24, 2025	6.40	6.50	6.38	6.50	6.50	1.25%	10,834,350
Dec 23, 2025	6.43	6.51	6.40	6.42	6.42	-0.31%	11,819,070
Dec 22, 2025	6.45	6.49	6.42	6.44	6.44	-0.46%	11,228,530
Dec 19, 2025	6.42	6.50	6.37	6.47	6.47	0.94%	14,791,980
Dec 18, 2025	6.33	6.45	6.28	6.41	6.41	1.26%	14,350,310
Dec 17, 2025	6.36	6.36	6.25	6.33	6.33	-0.63%	12,021,030
Dec 16, 2025	6.32	6.40	6.28	6.37	6.37	0.47%	13,976,096
Dec 15, 2025	6.23	6.37	6.21	6.34	6.34	2.09%	11,934,320
Dec 12, 2025	6.20	6.27	6.18	6.21	6.21	-	10,107,200
Dec 11, 2025	6.27	6.30	6.20	6.21	6.21	-1.27%	9,466,394
Dec 10, 2025	6.21	6.32	6.20	6.29	6.29	1.13%	11,337,870