SHA:603127 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	39.90	40.36	39.76	40.36	-	0.57%	2,632,570
May 11, 2026	38.21	40.58	37.71	40.13	40.13	3.94%	43,120,220
May 8, 2026	39.50	39.85	38.20	38.61	38.61	-1.93%	24,701,060
May 7, 2026	39.70	40.79	38.85	39.37	39.37	-0.83%	31,950,070
May 6, 2026	38.41	39.75	37.56	39.70	39.70	2.14%	42,907,850
Apr 30, 2026	39.02	39.98	36.00	38.87	38.87	0.60%	50,070,470
Apr 29, 2026	39.10	39.20	37.36	38.64	38.64	-3.28%	43,362,400
Apr 28, 2026	37.79	40.95	37.74	39.95	39.95	7.31%	60,830,130
Apr 27, 2026	37.22	38.32	36.80	37.23	37.23	-1.01%	21,704,260
Apr 24, 2026	36.92	38.95	36.85	37.61	37.61	0.83%	36,600,960
Apr 23, 2026	37.81	37.89	36.77	37.30	37.30	-1.11%	20,741,070
Apr 22, 2026	37.01	38.09	36.64	37.72	37.72	0.91%	20,505,280
Apr 21, 2026	37.88	38.85	37.01	37.38	37.38	-0.74%	22,320,170
Apr 20, 2026	36.60	38.20	36.40	37.66	37.66	1.98%	26,455,620
Apr 17, 2026	37.90	38.09	36.80	36.93	36.93	-4.15%	32,064,610
Apr 16, 2026	38.88	39.12	37.50	38.53	38.53	-1.88%	36,490,300
Apr 15, 2026	38.88	39.97	36.68	39.27	39.27	2.32%	56,222,960
Apr 14, 2026	36.47	38.38	36.00	38.38	38.38	5.61%	40,093,800
Apr 13, 2026	37.59	37.65	35.51	36.34	36.34	-5.07%	37,602,490
Apr 10, 2026	37.01	38.73	36.80	38.28	38.28	3.46%	44,050,480
Apr 9, 2026	35.95	38.55	35.66	37.00	37.00	2.92%	42,474,640
Apr 8, 2026	36.27	36.74	35.34	35.95	35.95	1.07%	36,456,610
Apr 7, 2026	36.49	37.00	34.87	35.57	35.57	-2.81%	39,458,094
Apr 3, 2026	36.16	37.25	35.03	36.60	36.60	0.41%	43,602,499
Apr 2, 2026	36.23	37.40	35.00	36.45	36.45	-1.38%	48,558,140
Apr 1, 2026	34.24	37.61	33.00	36.96	36.96	8.07%	62,373,940
Mar 31, 2026	32.00	35.31	31.99	34.20	34.20	6.54%	55,774,260
Mar 30, 2026	30.47	32.39	30.40	32.10	32.10	6.15%	46,322,510
Mar 27, 2026	27.24	30.24	27.02	30.24	30.24	10.00%	20,205,980
Mar 26, 2026	28.15	28.39	27.32	27.49	27.49	-2.14%	11,725,730
Mar 25, 2026	27.30	28.40	27.12	28.09	28.09	4.15%	14,413,550
Mar 24, 2026	27.03	27.21	26.55	26.97	26.97	1.77%	19,018,810
Mar 23, 2026	27.70	28.00	26.25	26.50	26.50	-5.69%	18,395,450
Mar 20, 2026	28.51	28.97	28.10	28.10	28.10	-1.58%	11,489,040
Mar 19, 2026	28.88	29.24	28.40	28.55	28.55	-2.49%	15,085,170
Mar 18, 2026	28.72	29.89	28.60	29.28	29.28	-0.14%	28,210,482
Mar 17, 2026	30.60	30.60	29.32	29.32	29.32	-10.01%	28,826,430
Mar 16, 2026	32.39	32.86	31.73	32.58	32.58	0.52%	9,012,844
Mar 13, 2026	33.28	33.50	32.36	32.41	32.41	-2.91%	9,311,627
Mar 12, 2026	33.82	34.20	33.18	33.38	33.38	-1.53%	9,892,844
Mar 11, 2026	35.09	35.09	33.75	33.90	33.90	-1.25%	13,931,450
Mar 10, 2026	33.27	34.61	33.27	34.33	34.33	3.47%	13,371,930
Mar 9, 2026	32.55	33.46	32.11	33.18	33.18	-0.54%	12,484,797
Mar 6, 2026	32.20	34.24	31.99	33.36	33.36	3.60%	15,790,320
Mar 5, 2026	32.50	32.70	31.83	32.20	32.20	1.23%	9,333,570
Mar 4, 2026	31.50	32.50	31.44	31.81	31.81	-0.03%	12,258,510
Mar 3, 2026	35.08	35.54	31.64	31.82	31.82	-9.29%	25,880,520
Mar 2, 2026	35.80	36.70	35.04	35.08	35.08	-4.49%	14,496,820
Feb 27, 2026	35.80	37.08	35.79	36.73	36.73	2.26%	9,866,988
Feb 26, 2026	35.07	37.60	34.65	35.92	35.92	1.96%	18,510,930