SHA:603127 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	31.58	32.44	31.15	31.39	31.29	-1.63%	13,685,390
Jun 10, 2026	31.22	32.18	31.22	31.91	31.81	1.53%	14,720,070
Jun 9, 2026	31.68	31.68	30.70	31.43	31.33	0.19%	13,337,524
Jun 8, 2026	31.61	32.80	31.00	31.37	31.27	-3.77%	16,199,441
Jun 5, 2026	34.07	34.35	32.36	32.60	32.50	-2.45%	21,634,350
Jun 4, 2026	33.56	33.98	33.00	33.42	33.32	-0.86%	11,835,250
Jun 3, 2026	32.90	34.48	32.50	33.71	33.61	2.24%	19,420,430
Jun 2, 2026	33.36	33.76	32.32	32.97	32.87	-1.76%	20,138,520
Jun 1, 2026	34.67	36.08	33.50	33.56	33.46	-4.58%	27,820,940
May 29, 2026	36.29	37.19	35.09	35.17	35.06	-3.54%	28,680,240
May 28, 2026	36.70	37.95	35.78	36.46	36.35	-1.03%	23,975,940
May 27, 2026	36.99	37.24	34.40	36.84	36.73	-1.71%	42,531,730
May 26, 2026	40.70	40.92	36.90	37.48	37.37	-8.45%	55,294,150
May 25, 2026	41.95	42.99	40.00	40.94	40.82	-0.99%	38,320,720
May 22, 2026	42.47	43.00	40.46	41.35	41.22	-3.32%	57,106,860
May 21, 2026	38.89	42.77	38.89	42.77	42.64	10.01%	60,706,540
May 20, 2026	38.08	39.68	38.08	38.88	38.76	1.17%	30,895,190
May 19, 2026	39.52	40.90	36.52	38.43	38.31	-1.89%	39,257,540
May 18, 2026	39.98	40.40	38.90	39.17	39.05	-1.98%	35,592,960
May 15, 2026	38.12	41.75	37.80	39.96	39.84	5.30%	65,054,340
May 14, 2026	39.46	39.96	37.92	37.95	37.84	-3.88%	27,929,040
May 13, 2026	39.10	40.00	37.33	39.48	39.36	0.71%	31,532,270
May 12, 2026	39.90	41.16	38.70	39.20	39.08	-2.32%	40,503,050
May 11, 2026	38.21	40.58	37.71	40.13	40.01	3.94%	43,120,220
May 8, 2026	39.50	39.85	38.20	38.61	38.49	-1.93%	24,701,060
May 7, 2026	39.70	40.79	38.85	39.37	39.25	-0.83%	31,950,070
May 6, 2026	38.41	39.75	37.56	39.70	39.58	2.14%	42,907,850
Apr 30, 2026	39.02	39.98	36.00	38.87	38.75	0.60%	50,070,470
Apr 29, 2026	39.10	39.20	37.36	38.64	38.52	-3.28%	43,362,400
Apr 28, 2026	37.79	40.95	37.74	39.95	39.83	7.31%	60,830,130