SHA:603125 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	23.48	23.87	22.54	22.80	22.80	-0.65%	4,955,445
Sep 3, 2026	22.94	23.14	22.68	22.95	22.95	0.61%	1,976,833
Sep 2, 2026	22.88	23.05	22.60	22.81	22.81	-1.17%	2,402,237
Sep 1, 2026	23.50	23.50	22.93	23.08	23.08	-1.24%	3,213,682
Aug 31, 2026	23.11	23.46	22.90	23.37	23.37	0.60%	3,404,334
Aug 28, 2026	23.11	23.63	23.02	23.23	23.23	0.48%	3,748,823
Aug 27, 2026	22.75	23.21	22.50	23.12	23.12	2.03%	4,158,062
Aug 26, 2026	22.82	22.97	22.26	22.66	22.66	-0.61%	3,201,415
Aug 25, 2026	22.77	22.99	22.12	22.80	22.80	-0.91%	3,619,700
Aug 24, 2026	23.00	23.18	22.53	23.01	23.01	-0.04%	3,784,896
Aug 21, 2026	22.77	23.06	22.31	23.02	23.02	0.96%	2,790,796
Aug 20, 2026	23.16	23.45	22.50	22.80	22.80	0.40%	5,967,800
Aug 19, 2026	24.00	24.68	22.56	22.71	22.71	-8.02%	8,328,412
Aug 18, 2026	24.78	25.18	24.22	24.69	24.69	-0.60%	4,457,469
Aug 17, 2026	24.40	24.95	24.01	24.84	24.84	2.69%	3,627,779
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