SHA:603127 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	50.24	51.46	48.66	49.27	49.27	-6.28%	51,907,930
Aug 20, 2026	52.00	54.78	49.50	52.57	52.57	5.56%	70,438,770
Aug 19, 2026	52.90	54.50	49.51	49.80	49.80	-7.61%	46,308,720
Aug 18, 2026	53.08	54.53	52.80	53.90	53.90	0.79%	40,347,070
Aug 17, 2026	50.77	53.75	50.28	53.48	53.48	4.25%	49,162,076
Aug 14, 2026	51.00	52.11	49.95	51.30	51.30	-1.16%	39,913,112
Aug 13, 2026	50.50	53.54	50.29	51.90	51.90	1.47%	53,804,216
Aug 12, 2026	50.77	52.60	50.29	51.15	51.15	-0.10%	43,250,659
Aug 11, 2026	52.47	53.47	50.92	51.20	51.20	-3.03%	64,176,982
Aug 10, 2026	53.00	55.45	51.21	52.80	52.80	3.75%	94,783,142
Aug 7, 2026	46.20	50.89	46.20	50.89	50.89	10.01%	59,528,488
Aug 6, 2026	47.00	47.18	44.85	46.26	46.26	-0.09%	43,544,421
Aug 5, 2026	43.77	47.00	43.76	46.30	46.30	4.40%	45,882,764
Aug 4, 2026	42.35	45.16	42.24	44.35	44.35	8.04%	61,555,740
Aug 3, 2026	41.10	43.28	40.42	41.05	41.05	-1.18%	34,699,840
Jul 31, 2026	40.10	43.50	40.09	41.54	41.54	3.72%	46,793,393
Jul 30, 2026	43.93	44.00	40.00	40.05	40.05	-8.85%	55,289,351
Jul 29, 2026	46.35	46.93	42.06	43.94	43.94	-3.58%	57,471,216
Jul 28, 2026	49.49	49.99	45.04	45.57	45.57	-8.31%	69,384,540
Jul 27, 2026	44.40	49.79	44.40	49.70	49.70	9.81%	77,841,100
Jul 24, 2026	47.83	48.49	45.22	45.26	45.26	-6.66%	56,116,896
Jul 23, 2026	47.82	51.35	47.82	48.49	48.49	0.89%	59,821,854
Jul 22, 2026	48.00	51.00	47.74	48.06	48.06	-2.16%	71,713,197
Jul 21, 2026	44.28	49.40	42.50	49.12	49.12	4.51%	78,079,535
Jul 20, 2026	43.14	48.48	43.14	47.00	47.00	-1.94%	94,501,860
Jul 17, 2026	51.00	51.97	47.93	47.93	47.93	-9.99%	40,235,050
Jul 16, 2026	51.58	55.68	50.98	53.25	53.25	5.20%	123,303,671
Jul 15, 2026	50.62	50.62	47.73	50.62	50.62	10.00%	43,672,652
Jul 14, 2026	43.11	46.43	40.01	46.02	46.02	7.00%	69,117,240
Jul 13, 2026	44.12	46.85	42.75	43.01	43.01	-0.49%	68,331,347
Jul 10, 2026	38.65	43.22	38.64	43.22	43.22	10.00%	53,574,855
Jul 9, 2026	37.80	40.17	37.28	39.29	39.29	3.67%	27,451,552
Jul 8, 2026	39.23	40.32	37.66	37.90	37.90	-3.39%	29,127,961
Jul 7, 2026	40.30	40.77	38.66	39.23	39.23	-4.87%	35,219,076
Jul 6, 2026	39.80	43.58	39.22	41.24	41.24	1.68%	47,135,077
Jul 3, 2026	40.33	40.66	38.85	40.56	40.56	2.37%	30,991,911
Jul 2, 2026	40.45	42.50	39.51	39.62	39.62	-3.22%	35,654,544
Jul 1, 2026	37.58	41.37	36.84	40.94	40.94	7.12%	44,626,808
Jun 30, 2026	39.27	39.47	38.13	38.22	38.22	-3.19%	31,124,887
Jun 29, 2026	37.08	40.38	37.08	39.60	39.48	6.80%	41,458,810
Jun 26, 2026	38.01	39.59	36.56	37.08	36.97	-3.96%	25,989,935
Jun 25, 2026	37.57	39.21	37.20	38.61	38.49	1.39%	30,249,944
Jun 24, 2026	36.42	39.05	36.40	38.08	37.96	4.24%	37,487,782
Jun 23, 2026	36.66	38.28	36.03	36.53	36.42	-0.38%	32,871,664
Jun 22, 2026	35.03	36.85	34.13	36.67	36.56	2.83%	35,905,662
Jun 18, 2026	32.30	35.66	32.20	35.66	35.55	9.99%	27,585,410
Jun 17, 2026	32.28	32.90	32.10	32.42	32.32	0.12%	13,463,710
Jun 16, 2026	32.70	32.74	31.91	32.38	32.28	-1.10%	15,279,700
Jun 15, 2026	32.60	32.85	31.92	32.74	32.64	0.68%	18,524,580
Jun 12, 2026	31.60	32.93	30.80	32.52	32.42	3.60%	19,056,410