SHA:603124 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 20, 2026	124.52	124.65	119.02	122.75	122.36	-1.02%	2,348,300
Apr 17, 2026	124.88	126.12	122.56	124.02	123.62	-0.43%	1,647,828
Apr 16, 2026	122.80	125.82	119.66	124.56	124.16	3.36%	1,768,391
Apr 15, 2026	122.35	122.75	119.58	120.51	120.12	-0.53%	1,550,400
Apr 14, 2026	124.00	124.00	120.00	121.15	120.76	-0.88%	2,015,893
Apr 13, 2026	115.60	125.00	115.60	122.23	121.84	4.55%	2,495,758
Apr 10, 2026	117.58	118.51	115.14	116.91	116.53	-0.08%	2,139,291
Apr 9, 2026	113.38	118.00	113.00	117.00	116.62	2.45%	3,038,488
Apr 8, 2026	113.00	115.20	108.80	114.20	113.83	3.03%	2,754,828
Apr 7, 2026	107.28	115.41	106.00	110.84	110.48	5.38%	3,803,517
Apr 3, 2026	103.20	109.80	101.50	105.18	104.84	3.00%	2,571,834
Apr 2, 2026	104.48	109.97	101.40	102.12	101.79	-2.78%	1,914,176
Apr 1, 2026	104.78	107.52	103.00	105.04	104.70	1.77%	2,052,988
Mar 31, 2026	103.59	104.44	99.38	103.21	102.88	-0.56%	2,730,493
Mar 30, 2026	105.40	106.20	102.58	103.79	103.46	-3.68%	2,898,488
Mar 27, 2026	99.55	109.65	97.00	107.75	107.40	5.82%	5,206,970
Mar 26, 2026	102.46	105.55	100.52	101.82	101.49	-0.71%	3,565,600
Mar 25, 2026	99.48	103.50	99.48	102.55	102.22	3.09%	2,674,700
Mar 24, 2026	98.67	100.95	94.51	99.48	99.16	2.73%	2,643,088