SHA:600125 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	5.87	5.89	5.81	5.86	5.86	0.17%	9,629,080
May 21, 2026	5.90	5.95	5.83	5.85	5.85	-0.85%	12,482,839
May 20, 2026	5.95	5.95	5.88	5.90	5.90	-0.84%	8,363,070
May 19, 2026	5.89	5.98	5.87	5.95	5.95	0.85%	10,300,879
May 18, 2026	5.89	5.91	5.80	5.90	5.90	0.34%	12,576,909
May 15, 2026	6.00	6.01	5.85	5.88	5.88	-1.67%	18,775,740
May 14, 2026	6.01	6.03	5.97	5.98	5.98	-0.66%	13,664,680
May 13, 2026	6.02	6.04	5.97	6.02	6.02	0.17%	12,219,890
May 12, 2026	6.08	6.10	6.01	6.01	6.01	-0.99%	12,903,560
May 11, 2026	6.06	6.09	6.01	6.07	6.07	0.17%	13,702,680
May 8, 2026	6.10	6.13	6.03	6.06	6.06	-0.66%	17,433,700
May 7, 2026	6.13	6.16	6.09	6.10	6.10	-0.81%	14,901,390
May 6, 2026	6.15	6.18	6.11	6.15	6.15	0.16%	18,631,440
Apr 30, 2026	6.10	6.20	6.09	6.14	6.14	1.32%	25,729,860
Apr 29, 2026	6.06	6.08	6.03	6.06	6.06	0.33%	13,514,150
Apr 28, 2026	5.96	6.05	5.95	6.04	6.04	1.17%	13,838,090
Apr 27, 2026	6.08	6.08	5.97	5.97	5.97	-1.65%	18,640,200
Apr 24, 2026	6.11	6.15	6.05	6.07	6.07	-0.65%	15,730,360
Apr 23, 2026	6.06	6.12	6.01	6.11	6.11	0.83%	18,630,100
Apr 22, 2026	6.08	6.09	6.04	6.06	6.06	-0.66%	15,383,500
Apr 21, 2026	6.06	6.14	5.97	6.10	6.10	0.33%	24,801,310
Apr 20, 2026	6.05	6.11	6.03	6.08	6.08	0.33%	18,337,290
Apr 17, 2026	6.19	6.20	6.06	6.06	6.06	-2.26%	35,176,400
Apr 16, 2026	6.25	6.25	6.18	6.20	6.20	-0.64%	23,627,090
Apr 15, 2026	6.21	6.25	6.16	6.24	6.24	0.32%	26,161,830
Apr 14, 2026	6.20	6.22	6.16	6.22	6.22	-0.16%	27,481,800
Apr 13, 2026	6.33	6.34	6.15	6.23	6.23	-1.27%	46,790,310
Apr 10, 2026	6.36	6.40	6.28	6.31	6.31	-0.94%	52,583,010
Apr 9, 2026	6.68	6.70	6.21	6.37	6.37	-6.87%	87,857,380
Apr 8, 2026	6.75	6.85	6.72	6.84	6.84	1.33%	33,762,090
Apr 7, 2026	6.85	6.90	6.72	6.75	6.75	-1.32%	29,243,520
Apr 3, 2026	6.85	6.95	6.78	6.84	6.84	-	27,043,750
Apr 2, 2026	6.85	6.89	6.78	6.84	6.84	0.44%	20,713,600
Apr 1, 2026	6.95	7.00	6.80	6.81	6.81	-1.73%	32,613,800
Mar 31, 2026	6.95	7.18	6.90	6.93	6.93	-0.29%	44,025,390
Mar 30, 2026	6.83	7.02	6.77	6.95	6.95	1.46%	34,503,580
Mar 27, 2026	6.89	6.94	6.77	6.85	6.85	-1.15%	38,407,580
Mar 26, 2026	6.68	7.08	6.68	6.93	6.93	3.43%	78,369,640
Mar 25, 2026	6.31	6.71	6.28	6.70	6.70	5.51%	52,328,630
Mar 24, 2026	6.24	6.37	6.15	6.35	6.35	2.75%	25,229,400
Mar 23, 2026	6.38	6.42	6.12	6.18	6.18	-3.89%	38,622,830
Mar 20, 2026	6.49	6.60	6.41	6.43	6.43	-0.62%	21,957,960
Mar 19, 2026	6.54	6.62	6.44	6.47	6.47	-1.97%	22,961,200
Mar 18, 2026	6.56	6.62	6.41	6.60	6.60	0.92%	30,335,710
Mar 17, 2026	6.61	6.69	6.53	6.54	6.54	-1.36%	23,205,240
Mar 16, 2026	6.69	6.74	6.54	6.63	6.63	-1.19%	24,803,870
Mar 13, 2026	6.69	6.76	6.65	6.71	6.71	0.30%	25,284,730
Mar 12, 2026	6.62	6.72	6.58	6.69	6.69	0.90%	31,400,480
Mar 11, 2026	6.54	6.65	6.39	6.63	6.63	1.69%	32,971,570
Mar 10, 2026	6.50	6.56	6.48	6.52	6.52	0.46%	20,119,610