SHA:603127 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	32.06	33.17	32.03	32.45	32.45	1.22%	13,340,891
Oct 23, 2025	32.51	32.67	31.51	32.06	32.06	-1.87%	12,870,602
Oct 22, 2025	33.03	33.83	32.66	32.67	32.67	-1.83%	11,934,001
Oct 21, 2025	33.43	33.50	32.50	33.28	33.28	0.24%	13,320,347
Oct 20, 2025	32.88	33.50	32.02	33.20	33.20	2.15%	16,438,242
Oct 17, 2025	33.13	33.60	32.34	32.50	32.50	-1.81%	14,700,539
Oct 16, 2025	33.33	34.11	32.95	33.10	33.10	-0.66%	19,873,473
Oct 15, 2025	31.88	33.49	31.71	33.32	33.32	4.19%	21,633,286
Oct 14, 2025	32.98	33.63	31.72	31.98	31.98	-1.90%	17,289,841
Oct 13, 2025	31.42	33.30	31.40	32.60	32.60	-3.26%	17,304,380
Oct 10, 2025	35.30	35.36	33.40	33.70	33.70	-5.42%	24,630,387
Oct 9, 2025	34.80	35.90	34.70	35.63	35.63	0.93%	22,018,146
Sep 30, 2025	35.31	36.18	34.84	35.30	35.30	-0.03%	24,587,174
Sep 29, 2025	36.51	36.51	34.30	35.31	35.31	-4.39%	32,870,157
Sep 26, 2025	37.18	37.42	36.00	36.93	36.93	-3.58%	28,368,604
Sep 25, 2025	37.20	39.91	37.00	38.30	38.30	2.85%	37,657,423
Sep 24, 2025	36.51	37.45	36.15	37.24	37.24	1.94%	25,464,832
Sep 23, 2025	38.25	38.95	35.60	36.53	36.53	-6.04%	39,296,126
Sep 22, 2025	38.80	39.99	38.21	38.88	38.88	1.30%	29,029,800
Sep 19, 2025	39.50	40.55	38.30	38.38	38.38	-4.43%	34,170,837
Sep 18, 2025	40.40	41.65	39.04	40.16	40.16	-0.59%	53,987,683
Sep 17, 2025	41.29	42.10	40.01	40.40	40.40	-4.27%	44,432,786
Sep 16, 2025	42.22	42.90	40.00	42.20	42.20	1.32%	67,576,044
Sep 15, 2025	38.60	41.65	38.60	41.65	41.65	10.01%	59,791,187
Sep 12, 2025	34.43	37.86	33.94	37.86	37.86	9.99%	61,352,605
Sep 11, 2025	33.89	34.93	32.46	34.42	34.42	-2.88%	59,516,130
Sep 10, 2025	32.24	35.44	31.98	35.44	35.44	9.99%	71,010,108
Sep 9, 2025	33.66	34.25	32.03	32.22	32.22	-7.01%	47,361,584
Sep 8, 2025	34.88	35.35	33.80	34.65	34.65	1.88%	49,334,103
Sep 5, 2025	31.66	34.01	31.00	34.01	34.01	9.99%	57,796,274
Sep 4, 2025	33.45	34.09	30.20	30.92	30.92	-7.48%	39,726,591
Sep 3, 2025	32.30	34.43	32.30	33.42	33.42	3.47%	50,222,018
Sep 2, 2025	32.71	33.13	31.48	32.30	32.30	-1.25%	26,349,398
Sep 1, 2025	31.13	32.98	30.96	32.71	32.71	4.21%	34,899,742
Aug 29, 2025	30.30	31.99	30.01	31.39	31.39	1.88%	34,552,745
Aug 28, 2025	31.64	32.05	29.00	30.81	30.81	-3.66%	44,865,846
Aug 27, 2025	31.88	33.68	31.82	31.98	31.98	0.16%	37,141,693
Aug 26, 2025	32.88	32.88	31.88	31.93	31.93	-2.89%	21,089,333
Aug 25, 2025	31.32	33.30	31.20	32.88	32.88	5.38%	36,984,956
Aug 22, 2025	31.19	31.38	30.79	31.20	31.20	0.13%	17,180,933
Aug 21, 2025	31.14	31.61	30.90	31.16	31.16	0.06%	17,207,375
Aug 20, 2025	31.49	31.68	30.51	31.14	31.14	-3.26%	30,151,235
Aug 19, 2025	33.14	34.59	32.00	32.19	32.19	-2.87%	37,401,887
Aug 18, 2025	32.77	33.29	32.50	33.14	33.14	0.55%	30,909,499
Aug 15, 2025	31.90	33.79	31.77	32.96	32.96	2.33%	27,899,065
Aug 14, 2025	33.30	33.69	32.18	32.21	32.21	-5.82%	45,576,693
Aug 13, 2025	31.20	34.46	31.20	34.20	34.17	9.16%	53,364,700
Aug 12, 2025	31.40	31.80	30.58	31.33	31.30	0.35%	27,804,392
Aug 11, 2025	30.06	31.38	30.03	31.22	31.19	3.38%	31,260,048
Aug 8, 2025	30.06	30.66	29.61	30.20	30.17	0.27%	23,917,277