SHA:603127 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 8, 2026	40.60	42.80	40.60	42.18	42.18	2.13%	27,474,790
Jan 7, 2026	38.53	41.61	38.53	41.30	41.30	7.41%	36,679,500
Jan 6, 2026	39.80	39.96	37.80	38.45	38.45	-0.16%	33,855,154
Jan 5, 2026	35.29	38.51	35.02	38.51	38.51	10.00%	27,526,892
Dec 31, 2025	34.80	35.82	34.50	35.01	35.01	0.60%	16,741,540
Dec 30, 2025	34.00	35.50	33.80	34.80	34.80	-6.20%	33,003,850
Dec 29, 2025	36.94	38.09	36.44	37.10	37.10	0.43%	18,396,520
Dec 26, 2025	36.93	37.31	36.28	36.94	36.94	-1.18%	17,967,060
Dec 25, 2025	35.80	37.89	35.67	37.38	37.38	4.24%	25,449,100
Dec 24, 2025	35.85	36.43	35.24	35.86	35.86	0.03%	18,051,080
Dec 23, 2025	35.32	36.79	34.96	35.85	35.85	1.27%	24,746,210
Dec 22, 2025	35.01	36.22	34.46	35.40	35.40	-0.06%	22,662,270
Dec 19, 2025	35.72	36.39	34.84	35.42	35.42	-0.78%	26,996,574
Dec 18, 2025	36.00	36.38	35.43	35.70	35.70	-3.12%	25,425,050
Dec 17, 2025	34.44	36.86	34.33	36.85	36.85	7.18%	41,485,912
Dec 16, 2025	35.32	35.51	34.25	34.38	34.38	-3.15%	33,152,380
Dec 15, 2025	33.90	36.12	33.70	35.50	35.50	3.35%	59,553,830
Dec 12, 2025	31.25	34.35	31.24	34.35	34.35	9.99%	50,004,212
Dec 11, 2025	30.00	32.24	30.00	31.23	31.23	3.00%	33,431,010
Dec 10, 2025	29.97	30.76	29.04	30.32	30.32	1.20%	33,499,800
Dec 9, 2025	28.50	30.77	28.50	29.96	29.96	7.11%	46,160,746
Dec 8, 2025	27.95	28.36	27.85	27.97	27.97	0.47%	10,240,857
Dec 5, 2025	27.95	27.99	27.41	27.84	27.84	-0.07%	10,702,200
Dec 4, 2025	27.64	28.03	27.51	27.86	27.86	0.80%	7,234,029
Dec 3, 2025	28.07	28.42	27.40	27.64	27.64	-0.22%	10,494,970
Dec 2, 2025	28.29	28.29	27.68	27.70	27.70	-2.22%	7,188,710
Dec 1, 2025	28.30	28.49	28.12	28.33	28.33	1.43%	9,401,977
Nov 28, 2025	27.90	28.14	27.55	27.93	27.93	0.11%	9,194,737
Nov 27, 2025	28.06	28.63	27.75	27.90	27.90	-1.45%	13,190,980