SHA:603124 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	103.08	105.80	101.36	101.65	-	-1.39%	1,101,100
Mar 11, 2026	107.82	111.11	102.40	103.08	103.08	-3.66%	2,745,819
Mar 10, 2026	100.00	107.80	98.23	107.00	107.00	8.63%	2,270,269
Mar 9, 2026	100.00	102.30	93.79	98.50	98.50	-5.48%	2,634,443
Mar 6, 2026	112.02	113.29	103.99	104.21	104.21	-6.64%	2,456,113
Mar 5, 2026	116.98	119.00	110.37	111.62	111.62	-1.89%	2,149,719
Mar 4, 2026	113.04	119.12	111.18	113.77	113.77	-0.64%	2,054,834
Mar 3, 2026	119.01	120.98	114.35	114.50	114.50	-5.03%	3,166,494
Mar 2, 2026	111.99	121.65	111.93	120.57	120.57	4.93%	4,345,767
Feb 27, 2026	116.00	116.99	111.60	114.90	114.90	-2.69%	3,649,216
Feb 26, 2026	115.76	121.66	114.47	118.08	118.08	1.99%	3,599,914
Feb 25, 2026	115.65	118.95	112.50	115.78	115.78	5.26%	5,044,464
Feb 24, 2026	106.00	109.99	105.28	109.99	109.99	10.00%	937,777
Feb 13, 2026	95.42	103.98	94.37	99.99	99.99	3.07%	2,852,235
Feb 12, 2026	93.25	99.18	92.00	97.01	97.01	6.11%	2,685,850
Feb 11, 2026	94.80	95.30	91.42	91.42	91.42	-2.03%	927,299
Feb 10, 2026	94.50	95.49	92.90	93.31	93.31	-0.31%	1,083,244
Feb 9, 2026	92.00	94.79	90.39	93.60	93.60	3.03%	1,638,945
Feb 6, 2026	89.00	93.30	88.99	90.85	90.85	-1.03%	1,259,388
Feb 5, 2026	96.00	96.00	89.00	91.80	91.80	-4.38%	2,042,854
Feb 4, 2026	92.99	96.20	90.89	96.00	96.00	3.20%	2,072,511
Feb 3, 2026	91.24	93.49	88.13	93.02	93.02	3.99%	2,382,172
Feb 2, 2026	97.50	99.49	89.17	89.45	89.45	-9.72%	3,697,050
Jan 30, 2026	99.00	102.88	96.70	99.08	99.08	0.11%	2,360,120
Jan 29, 2026	96.98	103.98	96.00	98.97	98.97	1.86%	3,131,438
Jan 28, 2026	96.09	98.35	94.00	97.16	97.16	1.01%	2,071,987
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