SHA:605123 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	98.50	99.25	94.35	94.55	94.55	-3.34%	2,704,126
Mar 19, 2026	98.70	99.99	97.53	97.82	97.82	-3.24%	3,106,027
Mar 18, 2026	98.88	101.63	96.28	101.10	101.10	-0.88%	4,806,940
Mar 17, 2026	105.16	105.91	102.00	102.00	102.00	-3.03%	2,076,472
Mar 16, 2026	105.44	106.00	102.50	105.19	105.19	0.01%	2,245,763
Mar 13, 2026	107.97	108.69	105.12	105.18	105.18	-3.64%	2,498,713
Mar 12, 2026	108.98	110.59	106.73	109.15	109.15	-0.86%	2,750,800
Mar 11, 2026	113.07	113.49	109.69	110.10	110.10	-2.06%	2,502,211
Mar 10, 2026	110.80	114.30	110.25	112.42	112.42	3.00%	2,557,317
Mar 9, 2026	107.10	110.00	104.58	109.15	109.15	-0.80%	2,833,186
Mar 6, 2026	107.48	112.34	106.50	110.03	110.03	2.28%	3,535,129
Mar 5, 2026	107.98	108.98	106.24	107.58	107.58	1.86%	3,105,587
Mar 4, 2026	99.37	106.63	99.00	105.62	105.62	2.75%	4,562,104
Mar 3, 2026	113.66	113.80	102.79	102.79	102.79	-10.00%	6,774,112
Mar 2, 2026	114.91	118.38	113.57	114.21	114.21	-1.30%	5,385,231
Feb 27, 2026	113.48	118.60	113.05	115.72	115.72	1.13%	5,048,639
Feb 26, 2026	111.35	115.38	109.08	114.43	114.43	2.20%	5,400,934
Feb 25, 2026	112.00	113.56	109.88	111.97	111.97	-0.03%	4,498,082
Feb 24, 2026	111.15	112.23	108.80	112.00	112.00	0.90%	3,694,572
Feb 13, 2026	114.77	116.93	111.00	111.00	111.00	-4.62%	5,236,922
Feb 12, 2026	112.90	117.37	112.60	116.38	116.38	1.00%	4,934,699
Feb 11, 2026	116.70	120.80	114.61	115.23	115.23	-1.83%	6,094,033
Feb 10, 2026	120.40	120.40	115.00	117.38	117.38	-2.77%	6,063,983
Feb 9, 2026	123.45	126.10	119.73	120.73	120.73	0.47%	6,723,958
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