SHA:603124 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	126.33	127.60	118.20	119.55	119.55	-4.42%	3,173,542
May 14, 2026	132.50	133.97	123.01	125.08	125.08	-5.33%	3,538,203
May 13, 2026	132.71	134.71	128.50	132.12	132.12	-0.14%	3,346,980
May 12, 2026	135.10	135.10	130.00	132.30	132.30	-0.86%	2,153,188
May 11, 2026	134.10	136.92	132.03	133.45	133.45	-1.07%	2,513,293
May 8, 2026	130.65	138.12	130.65	134.90	134.90	3.25%	3,919,028
May 7, 2026	128.00	133.59	124.20	130.65	130.65	2.14%	3,208,505
May 6, 2026	127.45	130.21	126.49	127.91	127.91	0.64%	2,786,100
Apr 30, 2026	128.18	132.50	125.13	127.10	127.10	-0.84%	2,729,104
Apr 29, 2026	135.07	137.35	126.12	128.18	128.18	-5.84%	6,399,904
Apr 28, 2026	132.10	141.00	130.88	136.13	136.13	2.72%	3,418,292
Apr 27, 2026	129.02	134.00	129.02	132.53	132.53	1.42%	1,932,714
Apr 24, 2026	125.47	132.38	124.05	130.68	130.68	5.37%	2,761,800
Apr 23, 2026	127.95	128.46	123.38	124.02	124.02	-2.77%	1,619,036
Apr 22, 2026	125.00	127.70	121.80	127.55	127.55	3.15%	2,140,246
Apr 21, 2026	121.67	125.68	121.67	123.65	123.65	0.73%	1,210,200
Apr 20, 2026	124.52	124.65	119.02	122.75	122.75	-1.02%	2,348,300
Apr 17, 2026	124.88	126.12	122.56	124.02	124.02	-0.43%	1,647,828
Apr 16, 2026	122.80	125.82	119.66	124.56	124.56	3.36%	1,768,391
Apr 15, 2026	122.35	122.75	119.58	120.51	120.51	-0.53%	1,550,400
Apr 14, 2026	124.00	124.00	120.00	121.15	121.15	-0.88%	2,015,893
Apr 13, 2026	115.60	125.00	115.60	122.23	122.23	4.55%	2,495,758
Apr 10, 2026	117.58	118.51	115.14	116.91	116.91	-0.08%	2,139,291
Apr 9, 2026	113.38	118.00	113.00	117.00	117.00	2.45%	3,038,488
Apr 8, 2026	113.00	115.20	108.80	114.20	114.20	3.03%	2,754,828
Apr 7, 2026	107.28	115.41	106.00	110.84	110.84	5.38%	3,803,517
Apr 3, 2026	103.20	109.80	101.50	105.18	105.18	3.00%	2,571,834
Apr 2, 2026	104.48	109.97	101.40	102.12	102.12	-2.78%	1,914,176
Apr 1, 2026	104.78	107.52	103.00	105.04	105.04	1.77%	2,052,988
Mar 31, 2026	103.59	104.44	99.38	103.21	103.21	-0.56%	2,730,493
Mar 30, 2026	105.40	106.20	102.58	103.79	103.79	-3.68%	2,898,488
Mar 27, 2026	99.55	109.65	97.00	107.75	107.75	5.82%	5,206,970
Mar 26, 2026	102.46	105.55	100.52	101.82	101.82	-0.71%	3,565,600
Mar 25, 2026	99.48	103.50	99.48	102.55	102.55	3.09%	2,674,700
Mar 24, 2026	98.67	100.95	94.51	99.48	99.48	2.73%	2,643,088
Mar 23, 2026	98.00	102.00	95.50	96.84	96.84	-3.64%	2,223,151
Mar 20, 2026	102.00	105.55	100.00	100.50	100.50	-2.17%	1,973,266
Mar 19, 2026	98.37	106.50	97.37	102.73	102.73	2.69%	3,272,744
Mar 18, 2026	97.60	101.31	95.82	100.04	100.04	3.25%	1,805,588
Mar 17, 2026	103.00	103.80	96.50	96.89	96.89	-4.08%	1,747,076
Mar 16, 2026	100.45	101.34	96.30	101.01	101.01	0.61%	1,753,867
Mar 13, 2026	100.50	103.12	99.30	100.40	100.40	-1.15%	1,058,829
Mar 12, 2026	103.08	105.80	100.35	101.57	101.57	-1.46%	1,511,476
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