SHA:603125 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 9, 2026	18.41	19.45	18.41	18.99	18.99	0.26%	23,471,010
Jan 8, 2026	20.59	20.61	18.88	18.94	18.94	1.07%	42,198,380
Jan 7, 2026	17.29	18.74	17.21	18.74	18.74	9.98%	10,973,970
Jan 6, 2026	17.00	17.14	16.92	17.04	17.04	0.24%	3,605,825
Jan 5, 2026	17.09	17.28	16.91	17.00	17.00	0.71%	2,991,566
Dec 31, 2025	17.15	17.20	16.76	16.88	16.88	-1.40%	3,547,837
Dec 30, 2025	17.20	17.32	17.02	17.12	17.12	-1.15%	3,555,704
Dec 29, 2025	17.50	17.51	17.22	17.32	17.32	-1.03%	3,143,072
Dec 26, 2025	17.94	17.96	17.45	17.50	17.50	-2.67%	4,999,420
Dec 25, 2025	17.81	18.01	17.62	17.98	17.98	0.78%	4,030,114
Dec 24, 2025	17.67	17.88	17.51	17.84	17.84	1.02%	3,796,049
Dec 23, 2025	17.84	17.93	17.58	17.66	17.66	-0.39%	3,561,697
Dec 22, 2025	17.30	18.15	17.23	17.73	17.73	2.78%	7,497,908
Dec 19, 2025	17.40	17.41	17.04	17.25	17.25	0.17%	4,670,717
Dec 18, 2025	17.39	17.98	17.21	17.22	17.22	-1.77%	4,574,083