SHA:605123 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	74.32	76.48	74.11	76.46	76.46	1.84%	1,896,043
Aug 20, 2026	77.14	77.82	74.90	75.08	75.08	-3.52%	2,755,840
Aug 19, 2026	82.95	83.10	77.80	77.82	77.82	-3.56%	4,923,090
Aug 18, 2026	80.58	80.98	79.55	80.69	80.69	0.30%	1,734,769
Aug 17, 2026	78.40	80.50	77.77	80.45	80.45	2.98%	2,213,339
Aug 14, 2026	77.90	78.50	77.21	78.12	78.12	0.77%	1,345,599
Aug 13, 2026	78.78	79.44	77.52	77.52	77.52	-1.47%	1,761,897
Aug 12, 2026	78.00	79.29	77.88	78.68	78.68	0.49%	1,375,990
Aug 11, 2026	78.44	79.20	77.51	78.30	78.30	-1.95%	2,279,748
Aug 10, 2026	78.98	80.28	77.60	79.86	79.86	1.24%	2,790,889
Aug 7, 2026	77.88	79.21	76.02	78.88	78.88	0.08%	3,691,190
Aug 6, 2026	76.88	79.78	76.85	78.82	78.82	-5.26%	4,966,962
Aug 5, 2026	81.72	83.31	81.33	83.20	83.20	2.05%	4,029,899
Aug 4, 2026	81.70	82.00	79.99	81.53	81.53	2.98%	3,710,820
Aug 3, 2026	76.33	79.80	76.16	79.17	79.17	3.72%	1,931,285
Jul 31, 2026	76.80	77.82	76.18	76.33	76.33	1.49%	2,049,155
Jul 30, 2026	74.67	76.45	74.50	75.21	75.21	0.03%	1,640,739
Jul 29, 2026	73.48	75.46	72.45	75.19	75.19	2.76%	1,770,232
Jul 28, 2026	74.00	74.53	72.73	73.17	73.17	-1.59%	1,468,150
Jul 27, 2026	73.21	74.45	71.71	74.35	74.35	2.81%	1,801,200
Jul 24, 2026	74.02	74.50	72.15	72.32	72.32	-2.87%	1,575,582
Jul 23, 2026	72.30	74.97	71.50	74.46	74.46	2.85%	1,776,890
Jul 22, 2026	73.47	73.87	72.00	72.40	72.40	-2.02%	2,269,229
Jul 21, 2026	73.65	74.92	70.40	73.89	73.89	0.22%	2,859,986
Jul 20, 2026	74.54	75.79	71.22	73.73	73.73	-	2,899,547
Jul 17, 2026	77.85	78.45	73.30	73.73	73.73	-6.02%	2,542,076
Jul 16, 2026	78.56	79.86	77.20	78.45	78.45	-0.82%	1,653,430
Jul 15, 2026	79.98	81.50	79.00	79.10	79.10	-1.49%	2,223,903
Jul 14, 2026	83.53	83.99	78.01	80.30	80.30	-5.38%	3,841,572
Jul 13, 2026	93.30	94.00	84.87	84.87	84.87	-10.00%	4,144,660
Jul 10, 2026	91.00	99.73	90.10	94.30	94.30	3.63%	5,316,717
Jul 9, 2026	89.20	91.40	85.51	91.00	91.00	1.68%	3,048,884
Jul 8, 2026	92.50	95.56	89.35	89.50	89.50	-3.56%	3,003,546
Jul 7, 2026	98.75	100.38	92.75	92.80	92.80	-6.49%	3,039,745
Jul 6, 2026	104.00	106.50	99.01	99.24	99.24	-3.09%	3,490,501
Jul 3, 2026	96.00	104.15	96.00	102.40	102.40	7.11%	5,001,485
Jul 2, 2026	97.98	99.19	95.40	95.60	95.60	-3.63%	2,549,893
Jul 1, 2026	96.75	100.58	96.09	99.20	99.20	2.26%	3,663,842
Jun 30, 2026	94.78	97.83	93.14	97.01	97.01	3.87%	2,952,948
Jun 29, 2026	94.58	95.23	92.05	93.40	93.40	-1.74%	2,862,409
Jun 26, 2026	94.50	96.88	92.16	95.05	95.05	-0.33%	3,296,492
Jun 25, 2026	97.20	98.87	94.36	95.36	95.36	-2.91%	3,283,700
Jun 24, 2026	98.00	99.40	95.65	98.22	98.22	-1.57%	2,934,146
Jun 23, 2026	98.19	100.85	96.80	99.79	99.79	0.70%	3,720,317
Jun 22, 2026	104.71	105.79	98.00	99.10	99.10	-5.54%	4,573,922
Jun 18, 2026	102.30	106.69	100.17	104.91	104.91	1.65%	4,488,509
Jun 17, 2026	98.23	105.40	97.00	103.21	103.21	5.35%	4,704,806
Jun 16, 2026	98.88	99.88	96.88	97.97	97.97	1.70%	4,400,191
Jun 15, 2026	97.69	97.69	93.59	96.33	96.33	-2.20%	4,437,996
Jun 12, 2026	96.01	101.88	95.07	98.50	98.50	4.23%	4,292,770