SHA:603127 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 26, 2025	27.78	29.20	27.78	28.31	28.31	1.62%	17,850,480
Nov 25, 2025	27.80	28.28	27.61	27.86	27.86	0.69%	11,612,710
Nov 24, 2025	27.68	27.88	27.12	27.67	27.67	0.99%	10,336,950
Nov 21, 2025	27.99	28.43	26.84	27.40	27.40	-3.11%	18,734,190
Nov 20, 2025	29.73	30.20	28.14	28.28	28.28	-4.91%	24,134,600
Nov 19, 2025	31.46	31.65	29.35	29.74	29.74	-5.08%	19,701,030
Nov 18, 2025	31.71	32.14	31.21	31.33	31.33	-1.51%	8,274,959
Nov 17, 2025	32.92	32.92	31.76	31.81	31.81	-3.90%	13,822,840
Nov 14, 2025	33.29	34.13	33.04	33.10	33.10	-1.31%	13,006,560
Nov 13, 2025	33.01	33.79	32.58	33.54	33.54	1.42%	14,203,510
Nov 12, 2025	32.18	33.64	32.13	33.07	33.07	2.00%	14,987,500
Nov 11, 2025	33.03	33.16	32.38	32.42	32.42	-1.85%	10,490,470
Nov 10, 2025	32.35	33.39	32.33	33.03	33.03	1.66%	14,784,860
Nov 7, 2025	33.35	33.54	32.49	32.49	32.49	-3.30%	14,684,780
Nov 6, 2025	33.20	33.69	33.03	33.60	33.60	1.27%	12,596,200
Nov 5, 2025	33.51	34.05	32.75	33.18	33.18	-3.66%	16,936,520
Nov 4, 2025	35.66	35.98	34.04	34.44	34.44	-4.81%	20,769,140
Nov 3, 2025	36.64	36.99	35.48	36.18	36.18	-2.19%	27,136,660
Oct 31, 2025	34.29	37.98	34.29	36.99	36.99	4.58%	39,104,740
Oct 30, 2025	34.78	35.90	33.88	35.37	35.37	1.70%	29,037,590
Oct 29, 2025	33.18	34.99	32.91	34.78	34.78	4.13%	28,272,560
Oct 28, 2025	33.70	34.00	33.23	33.40	33.40	-0.86%	13,622,290
Oct 27, 2025	33.46	34.65	33.40	33.69	33.69	3.82%	25,448,640
Oct 24, 2025	32.06	33.17	32.03	32.45	32.45	1.22%	13,340,890
Oct 23, 2025	32.51	32.67	31.51	32.06	32.06	-1.87%	12,870,600
Oct 22, 2025	33.03	33.83	32.66	32.67	32.67	-1.83%	11,934,000
Oct 21, 2025	33.43	33.50	32.50	33.28	33.28	0.24%	13,320,340
Oct 20, 2025	32.88	33.50	32.02	33.20	33.20	2.15%	16,438,240