SHA:603125 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	16.98	17.45	16.96	17.31	17.31	0.58%	2,241,663
Mar 27, 2026	16.63	17.40	16.62	17.21	17.21	1.83%	1,600,391
Mar 26, 2026	17.18	17.29	16.78	16.90	16.90	-1.69%	2,043,168
Mar 25, 2026	17.10	17.36	16.85	17.19	17.19	2.08%	2,007,151
Mar 24, 2026	16.63	16.84	16.19	16.84	16.84	3.76%	2,301,393
Mar 23, 2026	17.42	17.42	16.13	16.23	16.23	-7.52%	3,787,259
Mar 20, 2026	18.00	18.20	17.53	17.55	17.55	-2.88%	2,620,994
Mar 19, 2026	18.55	18.59	17.95	18.07	18.07	-3.37%	2,998,427
Mar 18, 2026	17.99	18.77	17.99	18.70	18.70	3.37%	3,662,395
Mar 17, 2026	18.78	18.82	18.09	18.09	18.09	-3.67%	2,837,565
Mar 16, 2026	18.50	18.88	18.46	18.78	18.78	1.13%	2,833,979
Mar 13, 2026	18.65	18.97	18.55	18.57	18.57	-1.01%	3,090,000
Mar 12, 2026	18.86	19.20	18.65	18.76	18.76	-0.53%	4,421,921
Mar 11, 2026	18.60	19.04	18.56	18.86	18.86	0.86%	4,294,329
Mar 10, 2026	18.44	18.72	18.26	18.70	18.70	2.47%	3,250,032
Mar 9, 2026	18.75	18.75	17.70	18.25	18.25	-2.67%	4,665,154
Mar 6, 2026	18.29	18.81	18.21	18.75	18.75	2.01%	4,714,875
Mar 5, 2026	18.57	18.74	18.30	18.38	18.38	0.11%	3,230,274
Mar 4, 2026	17.94	18.51	17.91	18.36	18.36	0.16%	6,189,483
Mar 3, 2026	19.42	19.59	18.20	18.33	18.33	-5.12%	9,247,243
Mar 2, 2026	19.77	20.11	19.24	19.32	19.32	-3.93%	6,332,474
Feb 27, 2026	20.05	20.26	19.90	20.11	20.11	-1.03%	4,466,590
Feb 26, 2026	20.11	20.41	19.93	20.32	20.32	0.15%	8,109,087
Feb 25, 2026	20.31	20.91	20.20	20.29	20.29	-0.05%	8,099,234
Feb 24, 2026	20.19	20.77	19.71	20.30	20.30	2.37%	9,159,066
Feb 13, 2026	20.22	20.79	19.83	19.83	19.83	-2.12%	10,359,990
Feb 12, 2026	19.99	20.46	19.65	20.26	20.26	0.45%	19,348,020
Feb 11, 2026	18.15	20.17	18.15	20.17	20.17	9.98%	20,326,800
Feb 10, 2026	18.00	18.40	17.81	18.34	18.34	2.12%	4,797,889
Feb 9, 2026	18.04	18.20	17.88	17.96	17.96	0.34%	3,422,854
Feb 6, 2026	17.69	18.16	17.01	17.90	17.90	1.13%	2,959,227
Feb 5, 2026	18.00	18.10	17.69	17.70	17.70	-1.67%	2,564,549
Feb 4, 2026	18.10	18.22	17.87	18.00	18.00	-1.26%	3,158,369
Feb 3, 2026	18.09	18.30	18.00	18.23	18.23	1.28%	3,714,569
Feb 2, 2026	18.64	18.78	17.96	18.00	18.00	-3.85%	4,881,075
Jan 30, 2026	18.39	18.95	18.17	18.72	18.72	1.41%	5,226,865
Jan 29, 2026	18.65	19.01	18.42	18.46	18.46	-1.18%	6,283,242
Jan 28, 2026	18.88	18.88	18.54	18.68	18.68	-1.27%	4,183,622
Jan 27, 2026	18.61	19.07	18.60	18.92	18.92	1.01%	5,800,654
Jan 26, 2026	19.01	19.09	18.61	18.73	18.73	-1.99%	5,959,129
Jan 23, 2026	18.86	19.39	18.76	19.11	19.11	0.84%	9,400,427
Jan 22, 2026	19.14	19.17	18.83	18.95	18.95	-1.97%	7,214,187
Jan 21, 2026	18.90	19.40	18.66	19.33	19.33	2.28%	12,715,280
Jan 20, 2026	18.90	18.99	18.57	18.90	18.90	-0.11%	7,025,477
Jan 19, 2026	18.66	18.99	18.63	18.92	18.92	0.26%	7,498,485
Jan 16, 2026	19.15	19.18	18.56	18.87	18.87	-1.20%	9,282,642
Jan 15, 2026	18.24	19.20	18.13	19.10	19.10	4.20%	17,537,824
Jan 14, 2026	18.22	18.65	18.06	18.33	18.33	-0.11%	9,817,601
Jan 13, 2026	18.82	19.14	18.30	18.35	18.35	-2.24%	12,739,460
Jan 12, 2026	18.75	19.05	18.56	18.77	18.77	-1.16%	15,672,344