SHA:603124 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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