SHA:603127 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	36.29	37.19	35.09	35.17	35.17	-3.54%	28,680,240
May 28, 2026	36.70	37.95	35.78	36.46	36.46	-1.03%	23,975,940
May 27, 2026	36.99	37.24	34.40	36.84	36.84	-1.71%	42,531,730
May 26, 2026	40.70	40.92	36.90	37.48	37.48	-8.45%	55,294,150
May 25, 2026	41.95	42.99	40.00	40.94	40.94	-0.99%	38,320,720
May 22, 2026	42.47	43.00	40.46	41.35	41.35	-3.32%	57,106,860
May 21, 2026	38.89	42.77	38.89	42.77	42.77	10.01%	60,706,540
May 20, 2026	38.08	39.68	38.08	38.88	38.88	1.17%	30,895,190
May 19, 2026	39.52	40.90	36.52	38.43	38.43	-1.89%	39,257,540
May 18, 2026	39.98	40.40	38.90	39.17	39.17	-1.98%	35,592,960
May 15, 2026	38.12	41.75	37.80	39.96	39.96	5.30%	65,054,340
May 14, 2026	39.46	39.96	37.92	37.95	37.95	-3.88%	27,929,040
May 13, 2026	39.10	40.00	37.33	39.48	39.48	0.71%	31,532,270
May 12, 2026	39.90	41.16	38.70	39.20	39.20	-2.32%	40,503,050
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%	39,458,090
Apr 3, 2026	36.16	37.25	35.03	36.60	36.60	0.41%	43,602,490
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%	28,210,480
Mar 17, 2026	30.60	30.60	29.32	29.32	29.32	-10.01%	28,826,430