SHA:603127 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	27.24	30.24	27.02	30.24	30.24	10.00%	20,205,980
Mar 26, 2026	28.15	28.39	27.32	27.49	27.49	-2.14%	11,725,730
Mar 25, 2026	27.30	28.40	27.12	28.09	28.09	4.15%	14,413,550
Mar 24, 2026	27.03	27.21	26.55	26.97	26.97	1.77%	19,018,810
Mar 23, 2026	27.70	28.00	26.25	26.50	26.50	-5.69%	18,395,450
Mar 20, 2026	28.51	28.97	28.10	28.10	28.10	-1.58%	11,489,040
Mar 19, 2026	28.88	29.24	28.40	28.55	28.55	-2.49%	15,085,170
Mar 18, 2026	28.72	29.89	28.60	29.28	29.28	-0.14%	28,210,482
Mar 17, 2026	30.60	30.60	29.32	29.32	29.32	-10.01%	28,826,430
Mar 16, 2026	32.39	32.86	31.73	32.58	32.58	0.52%	9,012,844
Mar 13, 2026	33.28	33.50	32.36	32.41	32.41	-2.91%	9,311,627
Mar 12, 2026	33.82	34.20	33.18	33.38	33.38	-1.53%	9,892,844
Mar 11, 2026	35.09	35.09	33.75	33.90	33.90	-1.25%	13,931,450
Mar 10, 2026	33.27	34.61	33.27	34.33	34.33	3.47%	13,371,930
Mar 9, 2026	32.55	33.46	32.11	33.18	33.18	-0.54%	12,484,797
Mar 6, 2026	32.20	34.24	31.99	33.36	33.36	3.60%	15,790,320
Mar 5, 2026	32.50	32.70	31.83	32.20	32.20	1.23%	9,333,570
Mar 4, 2026	31.50	32.50	31.44	31.81	31.81	-0.03%	12,258,510
Mar 3, 2026	35.08	35.54	31.64	31.82	31.82	-9.29%	25,880,520
Mar 2, 2026	35.80	36.70	35.04	35.08	35.08	-4.49%	14,496,820
Feb 27, 2026	35.80	37.08	35.79	36.73	36.73	2.26%	9,866,988
Feb 26, 2026	35.07	37.60	34.65	35.92	35.92	1.96%	18,510,930
Feb 25, 2026	34.60	35.39	33.80	35.23	35.23	1.32%	12,803,020
Feb 24, 2026	36.37	36.49	34.72	34.77	34.77	-3.58%	13,828,900
Feb 13, 2026	37.29	37.59	36.05	36.06	36.06	-4.10%	10,744,430
Feb 12, 2026	37.08	38.14	36.94	37.60	37.60	1.46%	12,350,960
Feb 11, 2026	37.18	38.35	36.97	37.06	37.06	-0.70%	9,587,949
Feb 10, 2026	37.00	37.96	37.00	37.32	37.32	0.05%	9,899,534
Feb 9, 2026	37.85	37.99	37.00	37.30	37.30	-1.35%	9,206,270
Feb 6, 2026	37.18	39.05	36.52	37.81	37.81	0.93%	14,218,280
Feb 5, 2026	38.03	39.04	37.29	37.46	37.46	-1.47%	9,096,775
Feb 4, 2026	37.59	38.29	37.11	38.02	38.02	0.64%	9,514,591
Feb 3, 2026	36.58	38.00	36.50	37.78	37.78	5.35%	14,554,890
Feb 2, 2026	37.02	38.14	35.86	35.86	35.86	-5.66%	17,088,650
Jan 30, 2026	37.79	38.88	37.28	38.01	38.01	1.60%	14,526,850
Jan 29, 2026	37.30	38.30	36.01	37.41	37.41	-1.37%	14,350,820
Jan 28, 2026	38.50	38.63	37.68	37.93	37.93	-1.84%	16,427,980
Jan 27, 2026	41.69	41.90	37.46	38.64	38.64	-6.64%	31,526,690
Jan 26, 2026	41.10	42.30	40.31	41.39	41.39	0.78%	22,060,382
Jan 23, 2026	39.95	42.18	39.95	41.07	41.07	3.24%	20,982,820
Jan 22, 2026	40.53	41.76	39.62	39.78	39.78	-2.26%	15,883,840
Jan 21, 2026	41.67	41.70	39.24	40.70	40.70	1.12%	22,011,970
Jan 20, 2026	41.77	42.00	39.82	40.25	40.25	-3.89%	15,924,710
Jan 19, 2026	41.80	42.35	40.60	41.88	41.88	-0.36%	14,109,170
Jan 16, 2026	42.73	43.70	41.86	42.03	42.03	-1.84%	15,807,650
Jan 15, 2026	42.84	44.62	42.45	42.82	42.82	-0.44%	18,057,201
Jan 14, 2026	41.10	45.95	41.10	43.01	43.01	2.82%	33,335,167
Jan 13, 2026	40.62	42.96	40.62	41.83	41.83	3.59%	31,989,390
Jan 12, 2026	41.50	41.55	39.99	40.38	40.38	-4.11%	24,912,830
Jan 9, 2026	41.92	42.35	40.72	42.11	42.11	-0.17%	22,167,870