SHA:603125 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	30.24	31.40	28.87	28.87	28.87	-7.94%	11,706,835
Jul 2, 2026	30.50	32.70	30.01	31.36	31.36	-0.79%	11,225,361
Jul 1, 2026	34.00	34.00	31.30	31.61	31.61	-3.45%	16,508,013
Jun 30, 2026	29.74	32.74	29.71	32.74	32.74	10.01%	5,688,791
Jun 29, 2026	30.90	31.30	28.82	29.76	29.76	-3.47%	11,869,320
Jun 26, 2026	30.50	32.20	30.40	30.83	30.83	0.36%	11,865,012
Jun 25, 2026	31.15	31.19	29.35	30.72	30.72	0.46%	9,531,397
Jun 24, 2026	29.90	30.72	28.82	30.58	30.58	-0.71%	11,331,399
Jun 23, 2026	30.35	31.69	29.51	30.80	30.80	3.63%	13,293,678
Jun 22, 2026	28.75	30.50	28.75	29.72	29.72	3.48%	9,881,779
Jun 18, 2026	28.26	28.98	28.00	28.72	28.72	1.13%	8,166,999
Jun 17, 2026	28.10	28.48	26.91	28.40	28.40	0.07%	12,280,051
Jun 16, 2026	26.11	28.38	25.81	28.38	28.38	10.00%	10,652,857
Jun 15, 2026	24.40	25.80	24.22	25.80	25.80	6.57%	10,866,295
Jun 12, 2026	24.76	25.27	24.01	24.21	24.21	-0.98%	6,541,238
Jun 11, 2026	24.47	25.05	24.05	24.45	24.45	-1.53%	5,972,357
Jun 10, 2026	23.60	25.23	23.37	24.83	24.83	4.86%	9,069,051
Jun 9, 2026	23.30	23.91	23.30	23.68	23.68	1.81%	4,837,134
Jun 8, 2026	23.89	23.90	23.00	23.26	23.26	-4.28%	6,119,936
Jun 5, 2026	24.04	24.86	23.52	24.30	24.30	0.21%	5,182,801
Jun 4, 2026	24.03	24.65	23.94	24.25	24.25	-0.12%	4,483,727
Jun 3, 2026	23.90	24.70	23.87	24.28	24.28	1.76%	5,198,897
Jun 2, 2026	24.11	24.23	23.22	23.86	23.86	-1.53%	5,130,838
Jun 1, 2026	23.80	24.74	23.80	24.23	24.23	0.21%	7,365,599
May 29, 2026	25.28	25.40	24.00	24.18	24.18	-4.09%	9,890,637
May 28, 2026	25.02	25.82	24.96	25.21	25.21	0.36%	5,551,159
May 27, 2026	25.67	26.60	24.84	25.16	25.12	-2.63%	7,691,529
May 26, 2026	26.67	26.99	25.22	25.84	25.80	-4.05%	11,837,550
May 25, 2026	26.38	27.59	26.37	26.93	26.89	2.05%	10,689,270
May 22, 2026	26.49	26.96	25.80	26.39	26.35	1.62%	12,002,840
May 21, 2026	28.01	28.66	25.75	25.97	25.93	-7.84%	16,885,690
May 20, 2026	27.17	29.20	26.84	28.18	28.14	0.14%	15,427,480
May 19, 2026	26.49	28.28	25.70	28.14	28.10	4.11%	17,324,510
May 18, 2026	25.07	27.03	24.68	27.03	26.99	5.88%	12,422,350
May 15, 2026	25.10	25.98	25.01	25.53	25.49	2.94%	9,851,233
May 14, 2026	24.50	26.50	24.50	24.80	24.76	2.06%	9,235,153
May 13, 2026	23.79	24.43	23.47	24.30	24.26	1.29%	6,244,015
May 12, 2026	24.08	24.28	23.61	23.99	23.95	-0.37%	5,769,903
May 11, 2026	23.50	24.10	23.15	24.08	24.04	1.43%	7,653,628
May 8, 2026	23.00	23.94	23.00	23.74	23.70	1.98%	8,433,192
May 7, 2026	22.82	23.58	22.51	23.28	23.24	1.93%	9,068,072
May 6, 2026	22.05	23.10	22.00	22.84	22.80	3.49%	13,033,090
Apr 30, 2026	22.36	23.30	22.07	22.07	22.03	-2.60%	10,805,750
Apr 29, 2026	22.45	22.98	22.33	22.66	22.62	0.71%	17,557,520
Apr 28, 2026	22.22	23.27	21.02	22.50	22.46	4.75%	25,247,630
Apr 27, 2026	20.50	21.48	20.50	21.48	21.45	9.98%	7,868,764
Apr 24, 2026	18.41	19.85	18.41	19.53	19.50	5.00%	7,992,955
Apr 23, 2026	18.70	19.11	18.48	18.60	18.57	-0.16%	3,423,000
Apr 22, 2026	18.61	18.81	18.47	18.63	18.60	-0.85%	2,768,512
Apr 21, 2026	18.10	18.87	18.10	18.79	18.76	3.36%	4,474,279