SHA:603124 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	96.09	98.35	94.00	97.38	-	1.24%	1,630,767
Jan 27, 2026	92.25	97.78	91.58	96.19	96.19	3.00%	2,185,760
Jan 26, 2026	92.82	94.84	91.80	93.39	93.39	-0.13%	1,430,145
Jan 23, 2026	95.05	95.98	91.80	93.51	93.51	-1.61%	1,515,402
Jan 22, 2026	94.49	96.21	92.12	95.04	95.04	0.32%	1,846,819
Jan 21, 2026	88.26	95.50	87.50	94.74	94.74	7.61%	2,706,389
Jan 20, 2026	90.47	90.86	87.20	88.04	88.04	-2.68%	1,988,400
Jan 19, 2026	89.55	92.50	89.50	90.46	90.46	0.46%	1,573,067
Jan 16, 2026	89.09	91.75	87.66	90.05	90.05	0.39%	1,836,546
Jan 15, 2026	87.56	94.22	86.60	89.70	89.70	1.82%	2,859,659
Jan 14, 2026	85.61	89.41	84.28	88.10	88.10	2.92%	2,768,144
Jan 13, 2026	87.70	88.72	84.30	85.60	85.60	-2.42%	3,093,318
Jan 12, 2026	88.40	90.10	85.03	87.72	87.72	-1.37%	2,831,463
Jan 9, 2026	86.00	91.00	84.22	88.94	88.94	2.51%	2,419,399
Jan 8, 2026	89.28	90.87	86.43	86.76	86.76	-4.76%	2,237,085
Jan 7, 2026	86.02	92.26	85.60	91.10	91.10	5.04%	3,378,280
Jan 6, 2026	83.41	88.50	83.00	86.73	86.73	4.02%	3,336,037
Jan 5, 2026	79.90	84.90	79.46	83.38	83.38	5.72%	3,361,392
Dec 31, 2025	81.00	81.50	78.50	78.87	78.87	-3.18%	1,796,811
Dec 30, 2025	81.09	82.80	80.50	81.46	81.46	-0.04%	1,715,846
Dec 29, 2025	82.08	83.60	80.58	81.49	81.49	-0.68%	2,038,787
Dec 26, 2025	84.00	84.00	81.23	82.05	82.05	-2.88%	2,876,352
Dec 25, 2025	82.22	86.58	81.17	84.48	84.48	2.75%	4,918,138
Dec 24, 2025	81.00	84.77	78.80	82.22	82.22	1.39%	5,169,762
Dec 23, 2025	79.32	82.68	77.18	81.09	81.09	2.22%	4,778,770
Dec 22, 2025	77.18	80.04	76.01	79.33	79.33	2.65%	3,356,822
Dec 19, 2025	77.94	78.51	76.01	77.28	77.28	0.13%	3,189,137
Dec 18, 2025	75.00	79.97	74.38	77.18	77.18	2.46%	6,395,357
Dec 17, 2025	68.37	75.33	68.24	75.33	75.33	10.00%	4,611,990
Dec 16, 2025	69.51	70.59	67.65	68.48	68.48	-2.17%	1,506,097
Dec 15, 2025	73.51	73.51	69.36	70.00	70.00	-4.77%	2,198,619
Dec 12, 2025	72.63	74.00	72.20	73.51	73.51	1.21%	1,190,214
Dec 11, 2025	75.00	75.08	72.50	72.63	72.63	-2.34%	1,232,576
Dec 10, 2025	75.60	75.82	73.16	74.37	74.37	-2.44%	1,985,788
Dec 9, 2025	74.35	78.90	72.85	76.23	76.23	2.94%	3,886,369
Dec 8, 2025	72.49	74.50	72.00	74.05	74.05	2.21%	1,761,079
Dec 5, 2025	72.00	72.97	71.18	72.45	72.45	1.12%	1,029,486
Dec 4, 2025	71.42	72.19	70.31	71.65	71.65	-0.11%	932,858
Dec 3, 2025	71.91	73.90	71.05	71.73	71.73	0.39%	1,525,482
Dec 2, 2025	73.59	73.83	71.35	71.45	71.45	-2.78%	1,251,680
Dec 1, 2025	74.70	74.99	73.04	73.49	73.49	-0.60%	1,182,884
Nov 28, 2025	72.17	74.15	72.01	73.93	73.93	1.34%	1,189,694
Nov 27, 2025	73.57	76.88	72.50	72.95	72.95	-0.38%	1,862,730
Nov 26, 2025	72.05	74.95	71.02	73.23	73.23	0.18%	2,250,316
Nov 25, 2025	70.98	75.67	70.98	73.10	73.10	3.16%	2,126,725
Nov 24, 2025	70.07	71.50	69.93	70.86	70.86	1.16%	1,506,999
Nov 21, 2025	74.00	74.79	69.88	70.05	70.05	-7.24%	3,155,462
Nov 20, 2025	77.24	79.94	75.00	75.52	75.52	-0.37%	2,074,582
Nov 19, 2025	81.40	81.51	75.78	75.80	75.80	-6.88%	3,053,331
Nov 18, 2025	80.80	82.85	80.29	81.40	81.40	-	1,601,707