SHA:603127 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	45.67	46.18	44.18	46.18	46.18	-	29,856,795
Nov 10, 2026	47.50	47.98	45.83	46.18	46.18	-0.86%	30,388,051
Nov 9, 2026	45.35	48.10	45.29	46.58	46.58	4.56%	36,417,599
Nov 6, 2026	44.65	46.19	43.91	44.55	44.55	-4.30%	31,929,282
Nov 5, 2026	45.00	47.73	44.55	46.55	46.55	5.56%	48,436,807
Nov 4, 2026	39.69	44.10	38.70	44.10	44.10	10.00%	48,677,445
Nov 3, 2026	44.14	44.15	40.07	40.09	40.09	-9.85%	38,648,005
Nov 2, 2026	44.78	45.65	41.60	44.47	44.47	-1.29%	37,024,589
Oct 30, 2026	45.74	48.24	42.46	45.05	45.05	-1.59%	42,712,028
Oct 29, 2026	46.04	48.27	45.32	45.78	45.78	-2.28%	35,473,517
Oct 28, 2026	44.01	47.58	43.60	46.85	46.85	7.55%	35,481,342
Oct 27, 2026	46.10	46.40	42.82	43.56	43.56	-4.93%	30,255,797
Oct 26, 2026	45.03	46.92	44.39	45.82	45.82	1.04%	30,018,094
Oct 23, 2026	44.22	45.70	42.92	45.35	45.35	-0.44%	29,022,370
Oct 22, 2026	48.77	49.11	44.90	45.55	45.55	-6.30%	29,709,076
Oct 21, 2026	49.60	50.66	48.59	48.61	48.61	-2.00%	31,804,350
Oct 20, 2026	45.91	50.49	45.00	49.60	49.60	8.06%	49,163,813
Oct 19, 2026	47.92	48.26	43.84	45.90	45.90	-5.77%	42,389,625
Oct 16, 2026	51.22	53.29	47.12	48.71	48.71	-3.83%	44,104,654
Oct 15, 2026	47.90	52.61	47.55	50.65	50.65	3.81%	46,776,708
Oct 14, 2026	50.11	50.88	48.69	48.79	48.79	-3.23%	23,894,373
Oct 13, 2026	49.61	51.12	47.68	50.42	50.42	-0.61%	39,440,336
Oct 12, 2026	52.26	55.17	50.70	50.73	50.73	-3.56%	43,816,256
Oct 9, 2026	52.00	52.96	50.10	52.60	52.60	1.04%	54,513,558
Oct 8, 2026	49.66	53.46	49.00	52.06	52.06	5.60%	83,578,860
Sep 30, 2026	44.70	49.30	44.24	49.30	49.30	10.00%	55,401,800
Sep 29, 2026	45.05	47.30	44.52	44.82	44.82	-1.36%	31,748,070
Sep 28, 2026	46.39	46.98	45.02	45.44	45.44	-2.05%	27,494,287
Sep 24, 2026	48.95	49.72	46.34	46.39	46.39	-2.89%	41,845,354
Sep 23, 2026	46.15	49.50	46.00	47.77	47.77	3.58%	49,956,315
Sep 22, 2026	46.08	47.38	45.74	46.12	46.12	-1.33%	35,643,276
Sep 21, 2026	46.38	47.40	45.87	46.74	46.74	2.14%	42,430,650
Sep 18, 2026	44.64	47.99	44.25	45.76	45.76	3.72%	47,831,359
Sep 17, 2026	43.60	44.96	43.51	44.12	44.12	0.66%	28,884,125
Sep 16, 2026	42.50	44.18	41.91	43.83	43.83	3.57%	25,834,377
Sep 15, 2026	42.36	43.23	42.23	42.32	42.32	-1.12%	15,443,317
Sep 14, 2026	41.37	43.20	40.85	42.80	42.80	3.46%	24,655,809
Sep 11, 2026	42.11	42.52	40.40	41.37	41.37	-2.82%	22,020,564
Sep 10, 2026	43.40	43.61	42.04	42.57	42.57	-2.67%	22,563,458
Sep 9, 2026	43.00	44.08	42.36	43.74	43.74	0.28%	29,240,651
Sep 8, 2026	42.92	43.99	42.17	43.62	43.62	1.87%	36,055,954
Sep 7, 2026	42.95	43.39	42.50	42.82	42.82	-0.28%	17,384,095
Sep 4, 2026	44.72	44.94	42.63	42.94	42.94	-3.72%	27,209,911
Sep 3, 2026	44.88	44.99	43.76	44.60	44.60	-	26,198,015
Sep 2, 2026	45.18	45.66	44.03	44.60	44.60	-1.28%	28,770,270
Sep 1, 2026	46.41	46.89	44.00	45.18	45.18	-2.78%	33,481,870
Aug 31, 2026	45.88	46.65	45.07	46.47	46.47	-2.25%	30,632,758
Aug 28, 2026	48.00	51.51	47.50	47.54	47.54	-1.25%	36,935,239
Aug 27, 2026	47.07	48.15	46.51	48.14	48.14	2.62%	27,041,189
Aug 26, 2026	48.50	49.77	46.61	46.91	46.91	-2.86%	27,310,072