SHA:603127 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 7, 2025	31.11	31.76	29.81	30.12	30.09	-3.18%	34,578,300
Aug 6, 2025	32.00	32.84	31.01	31.11	31.08	-1.02%	38,697,990
Aug 5, 2025	31.59	31.93	30.95	31.43	31.40	0.48%	26,615,053
Aug 4, 2025	32.12	32.16	30.01	31.28	31.25	-3.04%	40,417,989
Aug 1, 2025	31.93	33.10	31.49	32.26	32.23	1.10%	33,527,820
Jul 31, 2025	32.70	33.68	31.70	31.91	31.88	-4.52%	42,255,332
Jul 30, 2025	34.10	37.06	32.28	33.42	33.39	-5.00%	61,373,839
Jul 29, 2025	31.77	35.20	30.94	35.18	35.15	9.94%	49,101,472
Jul 28, 2025	29.90	32.54	29.43	32.00	31.97	7.02%	41,234,173
Jul 25, 2025	28.06	30.65	27.86	29.90	29.87	4.99%	47,883,915
Jul 24, 2025	27.00	28.50	26.83	28.48	28.46	4.21%	45,719,010
Jul 23, 2025	25.99	28.25	25.69	27.33	27.31	6.43%	58,135,533
Jul 22, 2025	25.80	26.88	25.57	25.68	25.66	-1.98%	24,001,313
Jul 21, 2025	26.22	26.50	25.44	26.20	26.18	-1.58%	23,605,952
Jul 18, 2025	26.92	26.99	26.30	26.62	26.60	-1.04%	23,410,411
Jul 17, 2025	25.12	26.95	25.06	26.90	26.88	6.32%	38,072,514
Jul 16, 2025	25.35	25.81	25.11	25.30	25.28	-0.71%	18,567,656
Jul 15, 2025	25.02	25.60	24.46	25.48	25.46	-2.52%	35,340,015
Jul 14, 2025	26.00	27.04	25.59	26.14	26.12	0.46%	29,168,765
Jul 11, 2025	25.81	27.08	25.71	26.02	26.00	0.81%	36,505,920
Jul 10, 2025	26.02	26.52	25.72	25.81	25.79	-2.68%	35,284,528
Jul 9, 2025	24.63	26.90	24.44	26.52	26.50	7.15%	56,842,314
Jul 8, 2025	22.60	25.15	22.54	24.75	24.73	8.27%	59,970,067
Jul 7, 2025	22.15	22.86	21.58	22.86	22.84	2.24%	31,218,826