SHA:605123 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	124.00	126.68	116.72	120.17	120.17	-4.79%	9,537,556
Feb 5, 2026	122.00	130.90	121.43	126.22	126.22	1.06%	10,098,140
Feb 4, 2026	128.00	129.28	122.83	124.90	124.90	-0.33%	11,660,640
Feb 3, 2026	116.64	125.31	114.53	125.31	125.31	10.00%	11,506,183
Feb 2, 2026	112.00	119.97	112.00	113.92	113.92	4.46%	10,722,223
Jan 30, 2026	113.01	115.00	107.00	109.06	109.06	-4.58%	5,647,400
Jan 29, 2026	116.00	120.97	114.00	114.30	114.30	-2.99%	6,883,044
Jan 28, 2026	116.58	119.97	115.00	117.82	117.82	0.45%	6,823,906
Jan 27, 2026	110.15	119.87	110.00	117.29	117.29	3.81%	8,633,238
Jan 26, 2026	116.00	119.96	111.68	112.98	112.98	-3.10%	8,500,051
Jan 23, 2026	112.18	117.88	109.70	116.60	116.60	5.80%	10,104,800
Jan 22, 2026	105.01	111.88	105.01	110.21	110.21	4.49%	7,633,742
Jan 21, 2026	106.89	109.50	105.14	105.47	105.47	-3.50%	6,572,594
Jan 20, 2026	117.50	118.45	105.18	109.30	109.30	-6.05%	8,998,961
Jan 19, 2026	110.70	118.57	109.36	116.34	116.34	6.65%	9,308,066
Jan 16, 2026	108.90	111.00	105.51	109.09	109.09	1.66%	7,053,586
Jan 15, 2026	107.40	110.77	105.76	107.31	107.31	-1.96%	7,042,451
Jan 14, 2026	110.01	115.11	107.30	109.46	109.46	-3.78%	10,988,970
Jan 13, 2026	122.00	122.50	113.76	113.76	113.76	-10.00%	9,952,536
Jan 12, 2026	124.18	130.91	115.88	126.40	126.40	5.60%	15,308,984
Jan 9, 2026	118.00	124.96	114.01	119.70	119.70	5.24%	15,494,130
Jan 8, 2026	102.80	113.74	102.00	113.74	113.74	10.00%	13,451,820
Jan 7, 2026	101.31	105.54	98.58	103.40	103.40	-0.24%	9,167,801
Jan 6, 2026	100.50	103.69	98.99	103.65	103.65	0.82%	9,705,269
Jan 5, 2026	105.62	108.18	101.12	102.81	102.81	-1.05%	10,059,552
Dec 31, 2025	102.40	106.27	101.18	103.90	103.90	1.86%	9,550,599
Dec 30, 2025	107.03	108.90	101.12	102.00	102.00	-7.73%	12,839,268
Dec 29, 2025	100.49	110.55	99.18	110.55	110.55	10.00%	13,020,310
Dec 26, 2025	100.00	105.50	98.44	100.50	100.50	2.66%	14,428,260
Dec 25, 2025	89.96	97.90	89.95	97.90	97.90	10.00%	6,542,212
Dec 24, 2025	82.83	89.53	82.31	89.00	89.00	6.55%	9,741,058
Dec 23, 2025	85.61	87.85	83.07	83.53	83.53	-2.43%	8,029,460
Dec 22, 2025	86.83	88.38	85.06	85.61	85.61	-0.57%	7,168,372
Dec 19, 2025	85.87	89.58	85.00	86.10	86.10	2.17%	7,446,756
Dec 18, 2025	83.58	87.18	83.58	84.27	84.27	-0.20%	7,885,220
Dec 17, 2025	85.40	86.77	83.07	84.44	84.44	-3.03%	8,281,373
Dec 16, 2025	90.36	90.38	85.02	87.08	87.08	-6.19%	10,044,260
Dec 15, 2025	87.32	93.70	86.35	92.83	92.83	6.52%	14,343,360
Dec 12, 2025	79.26	87.15	79.26	87.15	87.15	10.00%	12,187,570
Dec 11, 2025	80.07	80.48	78.18	79.23	79.23	0.55%	6,379,720
Dec 10, 2025	75.55	79.48	75.54	78.80	78.80	4.00%	7,367,450
Dec 9, 2025	74.71	77.77	74.71	75.77	75.77	0.69%	5,943,800
Dec 8, 2025	76.00	77.48	74.99	75.25	75.25	4.08%	8,029,511
Dec 5, 2025	68.96	72.86	68.96	72.30	72.30	4.33%	6,039,658
Dec 4, 2025	68.31	70.12	68.22	69.30	69.30	0.77%	2,932,979
Dec 3, 2025	70.60	71.58	67.00	68.77	68.77	-3.14%	4,236,100
Dec 2, 2025	69.00	72.48	68.95	71.00	71.00	2.94%	4,220,400
Dec 1, 2025	68.88	69.69	68.42	68.97	68.97	-0.10%	2,197,000
Nov 28, 2025	68.47	69.16	67.90	69.04	69.04	0.83%	1,808,700
Nov 27, 2025	67.95	69.16	67.63	68.47	68.47	0.85%	2,115,300