SHA:603124 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	173.40	179.99	172.00	172.63	172.63	-0.12%	3,835,312
Jul 2, 2026	180.00	184.98	172.01	172.83	172.83	-6.17%	3,947,039
Jul 1, 2026	182.80	189.60	178.50	184.20	184.20	-1.49%	4,271,999
Jun 30, 2026	179.56	190.50	176.20	186.98	186.98	4.13%	5,145,195
Jun 29, 2026	178.44	184.78	174.00	179.56	179.56	0.68%	4,435,752
Jun 26, 2026	185.01	186.00	175.81	178.35	178.35	-5.43%	4,521,727
Jun 25, 2026	183.55	194.00	181.08	188.60	188.60	2.50%	4,711,751
Jun 24, 2026	183.42	189.90	178.16	184.00	184.00	0.38%	4,955,037
Jun 23, 2026	206.00	206.66	180.90	183.30	183.30	-8.81%	7,128,861
Jun 22, 2026	219.17	220.00	198.00	201.00	201.00	-4.88%	6,660,305
Jun 18, 2026	192.10	211.31	192.05	211.31	211.31	10.00%	4,340,889
Jun 17, 2026	197.99	204.55	190.88	192.10	192.10	-5.11%	5,728,163
Jun 16, 2026	193.65	203.50	190.50	202.45	202.45	3.29%	5,903,116
Jun 15, 2026	178.71	196.30	176.00	196.00	196.00	9.68%	5,977,455
Jun 12, 2026	178.00	187.78	174.58	178.70	178.70	-0.06%	6,367,304
Jun 11, 2026	165.68	184.67	165.68	178.80	178.80	6.50%	6,303,958
Jun 10, 2026	162.99	172.50	161.00	167.88	167.88	0.94%	5,136,325
Jun 9, 2026	152.25	166.32	147.13	166.32	166.32	10.00%	6,807,133
Jun 8, 2026	159.80	159.80	151.20	151.20	151.20	-10.00%	5,295,923
Jun 5, 2026	154.00	168.00	150.22	168.00	168.00	10.00%	4,057,316
Jun 4, 2026	146.00	153.76	145.02	152.73	152.73	2.97%	3,868,898
Jun 3, 2026	140.51	156.58	140.10	148.32	148.32	4.08%	4,777,778
Jun 2, 2026	132.98	144.59	130.20	142.97	142.51	8.15%	4,292,107
Jun 1, 2026	137.15	140.42	131.86	132.20	131.77	-3.83%	3,102,719
May 29, 2026	139.00	147.44	135.57	137.46	137.02	0.23%	3,928,696
May 28, 2026	138.24	140.78	133.58	137.15	136.71	0.84%	2,300,254
May 27, 2026	139.15	142.80	134.68	136.01	135.57	-1.38%	2,853,980
May 26, 2026	137.00	140.00	134.42	137.91	137.47	1.55%	3,265,680
May 25, 2026	135.00	137.56	129.50	135.80	135.36	7.77%	3,961,403
May 22, 2026	117.83	127.90	117.00	126.01	125.60	6.92%	2,653,662
May 21, 2026	123.97	127.45	117.11	117.85	117.47	-4.56%	2,242,779
May 20, 2026	120.61	123.48	119.16	123.48	123.08	2.38%	2,017,045
May 19, 2026	120.38	121.00	115.06	120.61	120.22	0.42%	2,036,991
May 18, 2026	122.00	122.47	119.03	120.10	119.71	0.46%	2,200,695
May 15, 2026	126.33	127.60	118.20	119.55	119.17	-4.42%	3,173,542
May 14, 2026	132.50	133.97	123.01	125.08	124.68	-5.33%	3,538,203
May 13, 2026	132.71	134.71	128.50	132.12	131.69	-0.14%	3,346,980
May 12, 2026	135.10	135.10	130.00	132.30	131.87	-0.86%	2,153,188
May 11, 2026	134.10	136.92	132.03	133.45	133.02	-1.07%	2,513,293
May 8, 2026	130.65	138.12	130.65	134.90	134.47	3.25%	3,919,028
May 7, 2026	128.00	133.59	124.20	130.65	130.23	2.14%	3,208,505
May 6, 2026	127.45	130.21	126.49	127.91	127.50	0.64%	2,786,100
Apr 30, 2026	128.18	132.50	125.13	127.10	126.69	-0.84%	2,729,104
Apr 29, 2026	135.07	137.35	126.12	128.18	127.77	-5.84%	6,399,904
Apr 28, 2026	132.10	141.00	130.88	136.13	135.69	2.72%	3,418,292
Apr 27, 2026	129.02	134.00	129.02	132.53	132.10	1.42%	1,932,714
Apr 24, 2026	125.47	132.38	124.05	130.68	130.26	5.37%	2,761,800
Apr 23, 2026	127.95	128.46	123.38	124.02	123.62	-2.77%	1,619,036
Apr 22, 2026	125.00	127.70	121.80	127.55	127.14	3.15%	2,140,246
Apr 21, 2026	121.67	125.68	121.67	123.65	123.25	0.73%	1,210,200