SHA:605123 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	100.00	106.77	99.91	106.77	106.77	10.00%	5,314,787
Apr 29, 2026	97.24	98.41	96.73	97.06	97.06	-0.86%	1,581,556
Apr 28, 2026	100.20	100.20	96.45	97.90	97.62	-2.39%	2,435,848
Apr 27, 2026	100.00	101.37	98.75	100.30	100.01	-0.06%	2,236,120
Apr 24, 2026	101.78	102.81	99.64	100.36	100.07	-2.70%	2,603,685
Apr 23, 2026	104.29	106.36	101.27	103.14	102.85	-1.10%	3,557,226
Apr 22, 2026	102.00	104.79	100.80	104.29	103.99	0.71%	3,141,435
Apr 21, 2026	103.17	104.60	102.60	103.55	103.25	-0.12%	3,406,590
Apr 20, 2026	102.00	105.48	101.30	103.67	103.37	2.38%	4,908,400
Apr 17, 2026	99.74	101.69	99.45	101.26	100.97	0.60%	2,490,691
Apr 16, 2026	100.44	101.36	99.16	100.66	100.37	0.66%	2,819,734
Apr 15, 2026	101.08	104.88	99.61	100.00	99.71	0.45%	4,419,974
Apr 14, 2026	96.33	99.60	95.00	99.55	99.27	3.77%	3,506,507
Apr 13, 2026	95.68	96.79	94.90	95.93	95.66	-0.48%	1,614,277
Apr 10, 2026	97.05	98.89	96.36	96.39	96.11	-0.27%	1,922,400
Apr 9, 2026	97.32	98.78	96.25	96.65	96.37	-2.70%	2,082,523
Apr 8, 2026	94.07	99.78	93.61	99.33	99.05	8.46%	3,958,573
Apr 7, 2026	93.33	93.89	91.21	91.58	91.32	-1.90%	1,709,118
Apr 3, 2026	95.65	95.76	92.52	93.35	93.08	-0.88%	1,794,918
Apr 2, 2026	95.80	97.18	93.52	94.18	93.91	-2.06%	2,046,628
Apr 1, 2026	98.60	99.35	95.58	96.16	95.88	-1.50%	3,168,693
Mar 31, 2026	98.18	101.20	97.59	97.62	97.34	-0.54%	3,672,709
Mar 30, 2026	92.60	98.62	92.60	98.15	97.87	3.21%	3,821,023
Mar 27, 2026	93.80	96.11	92.90	95.10	94.83	-1.77%	2,894,955
Mar 26, 2026	97.20	98.67	94.79	96.81	96.53	2.74%	4,432,022
Mar 25, 2026	92.86	95.59	92.83	94.23	93.96	2.33%	2,181,783
Mar 24, 2026	94.36	94.36	89.39	92.08	91.82	-0.45%	2,612,692
Mar 23, 2026	92.70	95.33	91.58	92.50	92.24	-2.17%	3,620,144
Mar 20, 2026	98.50	99.25	94.35	94.55	94.28	-3.34%	2,704,126
Mar 19, 2026	98.70	99.99	97.53	97.82	97.54	-3.24%	3,106,027
Mar 18, 2026	98.88	101.63	96.28	101.10	100.81	-0.88%	4,806,940
Mar 17, 2026	105.16	105.91	102.00	102.00	101.71	-3.03%	2,076,472
Mar 16, 2026	105.44	106.00	102.50	105.19	104.89	0.01%	2,245,763
Mar 13, 2026	107.97	108.69	105.12	105.18	104.88	-3.64%	2,498,713
Mar 12, 2026	108.98	110.59	106.73	109.15	108.84	-0.86%	2,750,800
Mar 11, 2026	113.07	113.49	109.69	110.10	109.79	-2.06%	2,502,211
Mar 10, 2026	110.80	114.30	110.25	112.42	112.10	3.00%	2,557,317
Mar 9, 2026	107.10	110.00	104.58	109.15	108.84	-0.80%	2,833,186
Mar 6, 2026	107.48	112.34	106.50	110.03	109.72	2.28%	3,535,129
Mar 5, 2026	107.98	108.98	106.24	107.58	107.27	1.86%	3,105,587
Mar 4, 2026	99.37	106.63	99.00	105.62	105.32	2.75%	4,562,104
Mar 3, 2026	113.66	113.80	102.79	102.79	102.50	-10.00%	6,774,112
Mar 2, 2026	114.91	118.38	113.57	114.21	113.88	-1.30%	5,385,231
Feb 27, 2026	113.48	118.60	113.05	115.72	115.39	1.13%	5,048,639
Feb 26, 2026	111.35	115.38	109.08	114.43	114.10	2.20%	5,400,934
Feb 25, 2026	112.00	113.56	109.88	111.97	111.65	-0.03%	4,498,082
Feb 24, 2026	111.15	112.23	108.80	112.00	111.68	0.90%	3,694,572
Feb 13, 2026	114.77	116.93	111.00	111.00	110.68	-4.62%	5,236,922
Feb 12, 2026	112.90	117.37	112.60	116.38	116.05	1.00%	4,934,699
Feb 11, 2026	116.70	120.80	114.61	115.23	114.90	-1.83%	6,094,033