SHA:603125 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	23.62	24.35	23.62	24.19	24.19	1.81%	3,473,296
Aug 13, 2026	23.97	24.65	23.68	23.76	23.76	-0.46%	4,659,092
Aug 12, 2026	23.46	24.31	23.46	23.87	23.87	1.79%	4,429,696
Aug 11, 2026	23.45	23.78	23.14	23.45	23.45	-0.47%	3,367,630
Aug 10, 2026	23.43	23.77	23.13	23.56	23.56	0.13%	4,122,066
Aug 7, 2026	22.89	23.73	22.60	23.53	23.53	2.30%	6,148,422
Aug 6, 2026	22.59	23.18	22.21	23.00	23.00	1.72%	9,106,364
Aug 5, 2026	20.56	22.61	20.46	22.61	22.61	10.02%	6,452,342
Aug 4, 2026	19.90	20.70	19.76	20.55	20.55	3.63%	4,486,514
Aug 3, 2026	19.87	20.07	19.65	19.83	19.83	-0.15%	4,322,553
Jul 31, 2026	20.40	20.69	19.81	19.86	19.86	2.11%	4,746,430
Jul 30, 2026	19.80	20.43	19.42	19.45	19.45	-3.76%	4,406,104
Jul 29, 2026	20.48	20.71	19.68	20.21	20.21	-1.22%	5,164,714
Jul 28, 2026	21.18	21.88	20.38	20.46	20.46	-2.94%	4,740,267
Jul 27, 2026	20.08	21.70	20.08	21.08	21.08	2.03%	4,612,230
Jul 24, 2026	20.85	21.25	20.28	20.66	20.66	-1.81%	3,960,213
Jul 23, 2026	20.50	21.36	20.31	21.04	21.04	2.89%	5,787,994
Jul 22, 2026	20.52	21.02	20.22	20.45	20.45	-1.68%	5,659,380
Jul 21, 2026	19.69	20.80	18.31	20.80	20.80	6.18%	9,144,495
Jul 20, 2026	21.33	21.69	19.20	19.59	19.59	-6.31%	8,853,169
Jul 17, 2026	22.30	22.70	20.79	20.91	20.91	-6.40%	6,188,734
Jul 16, 2026	23.51	23.96	22.26	22.34	22.34	-6.29%	6,072,508
Jul 15, 2026	24.61	24.98	23.65	23.84	23.84	-2.30%	4,780,026
Jul 14, 2026	24.26	24.55	23.00	24.40	24.40	0.45%	8,299,834
Jul 13, 2026	26.40	27.12	24.12	24.29	24.29	-9.37%	8,071,100
Jul 10, 2026	28.07	28.90	26.80	26.80	26.80	-4.96%	8,191,472
Jul 9, 2026	27.69	28.22	27.07	28.20	28.20	2.69%	5,317,963
Jul 8, 2026	28.34	28.56	26.78	27.46	27.46	-2.56%	6,158,591
Jul 7, 2026	29.00	29.00	27.78	28.18	28.18	-2.89%	5,653,626
Jul 6, 2026	29.19	29.80	28.20	29.02	29.02	0.52%	8,378,020
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