SHA:605123 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	77.54	78.15	76.20	76.40	76.40	-1.37%	694,847
Sep 29, 2026	78.51	78.77	76.91	77.46	77.46	-0.95%	846,167
Sep 28, 2026	80.38	80.47	76.89	78.20	78.20	-2.25%	1,405,298
Sep 24, 2026	81.27	82.12	80.00	80.00	80.00	-1.96%	1,172,804
Sep 23, 2026	80.95	82.12	80.11	81.60	81.60	1.05%	1,100,910
Sep 22, 2026	82.52	82.82	80.25	80.75	80.75	-1.67%	1,475,097
Sep 21, 2026	80.04	82.80	80.04	82.12	82.12	2.24%	2,150,495
Sep 18, 2026	78.35	81.00	78.35	80.82	80.32	3.17%	1,611,459
Sep 17, 2026	78.83	79.77	77.63	78.34	77.86	-0.66%	1,075,250
Sep 16, 2026	78.37	79.49	78.06	78.86	78.37	0.63%	1,120,900
Sep 15, 2026	79.05	79.68	78.35	78.37	77.89	-1.38%	971,565
Sep 14, 2026	80.01	80.85	78.96	79.47	78.98	-1.23%	1,318,350
Sep 11, 2026	81.05	81.46	79.28	80.46	79.96	-1.28%	1,534,100
Sep 10, 2026	82.00	82.49	80.65	81.50	81.00	-0.97%	1,265,761
Sep 9, 2026	80.23	82.94	80.12	82.30	81.79	2.49%	1,726,200
Sep 8, 2026	80.84	81.73	79.90	80.30	79.80	-0.77%	1,195,704
Sep 7, 2026	81.05	81.30	80.08	80.92	80.42	-0.68%	1,543,341
Sep 4, 2026	81.93	83.20	80.90	81.47	80.97	0.43%	1,851,443
Sep 3, 2026	80.68	82.07	79.65	81.12	80.62	0.09%	1,706,025
Sep 2, 2026	78.81	81.41	77.86	81.05	80.55	2.39%	2,540,456
Sep 1, 2026	80.67	80.91	78.85	79.16	78.67	-1.77%	1,642,741
Aug 31, 2026	77.25	80.95	76.55	80.59	80.09	5.21%	2,920,477
Aug 28, 2026	76.60	77.20	76.11	76.60	76.13	-0.10%	1,210,793
Aug 27, 2026	76.95	77.14	75.98	76.68	76.21	-0.03%	1,089,563
Aug 26, 2026	76.01	77.52	76.00	76.70	76.23	0.97%	1,223,805
Aug 25, 2026	74.91	76.92	74.29	75.96	75.49	0.84%	1,324,873
Aug 24, 2026	76.43	77.36	74.34	75.33	74.86	-1.48%	1,338,500
Aug 21, 2026	74.32	76.48	74.11	76.46	75.99	1.84%	1,896,043
Aug 20, 2026	77.14	77.82	74.90	75.08	74.62	-3.52%	2,755,840
Aug 19, 2026	82.95	83.10	77.80	77.82	77.34	-3.56%	4,923,090
Aug 18, 2026	80.58	80.98	79.55	80.69	80.19	0.30%	1,734,769
Aug 17, 2026	78.40	80.50	77.77	80.45	79.95	2.98%	2,213,339
Aug 14, 2026	77.90	78.50	77.21	78.12	77.64	0.77%	1,345,599
Aug 13, 2026	78.78	79.44	77.52	77.52	77.04	-1.47%	1,761,897
Aug 12, 2026	78.00	79.29	77.88	78.68	78.19	0.49%	1,375,990
Aug 11, 2026	78.44	79.20	77.51	78.30	77.82	-1.95%	2,279,748
Aug 10, 2026	78.98	80.28	77.60	79.86	79.37	1.24%	2,790,889
Aug 7, 2026	77.88	79.21	76.02	78.88	78.39	0.08%	3,691,190
Aug 6, 2026	76.88	79.78	76.85	78.82	78.33	-5.26%	4,966,962
Aug 5, 2026	81.72	83.31	81.33	83.20	82.69	2.05%	4,029,899
Aug 4, 2026	81.70	82.00	79.99	81.53	81.03	2.98%	3,710,820
Aug 3, 2026	76.33	79.80	76.16	79.17	78.68	3.72%	1,931,285
Jul 31, 2026	76.80	77.82	76.18	76.33	75.86	1.49%	2,049,155
Jul 30, 2026	74.67	76.45	74.50	75.21	74.74	0.03%	1,640,739
Jul 29, 2026	73.48	75.46	72.45	75.19	74.72	2.76%	1,770,232
Jul 28, 2026	74.00	74.53	72.73	73.17	72.72	-1.59%	1,468,150
Jul 27, 2026	73.21	74.45	71.71	74.35	73.89	2.81%	1,801,200
Jul 24, 2026	74.02	74.50	72.15	72.32	71.87	-2.87%	1,575,582
Jul 23, 2026	72.30	74.97	71.50	74.46	74.00	2.85%	1,776,890
Jul 22, 2026	73.47	73.87	72.00	72.40	71.95	-2.02%	2,269,229