SHA:603127 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 25, 2026	46.00	48.88	45.20	48.29	48.29	4.10%	37,417,174
Aug 24, 2026	49.26	50.19	45.50	46.39	46.39	-5.85%	36,792,997
Aug 21, 2026	50.24	51.46	48.66	49.27	49.27	-6.28%	51,907,934
Aug 20, 2026	52.00	54.78	49.50	52.57	52.57	5.56%	70,438,775
Aug 19, 2026	52.90	54.50	49.51	49.80	49.80	-7.61%	46,308,728
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%	61,555,749
Aug 3, 2026	41.10	43.28	40.42	41.05	41.05	-1.18%	34,699,849
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%	69,384,545
Jul 27, 2026	44.40	49.79	44.40	49.70	49.70	9.81%	77,841,109
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