SHA:603127 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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