SHA:605123 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	93.51	96.50	91.95	94.50	94.50	-0.23%	3,336,449
Jun 10, 2026	95.00	97.90	93.20	94.72	94.72	-1.24%	3,159,482
Jun 9, 2026	98.00	98.50	94.10	95.91	95.91	-2.11%	3,946,170
Jun 8, 2026	101.00	104.80	97.90	97.98	97.98	-5.77%	4,879,906
Jun 5, 2026	101.99	105.50	99.40	103.98	103.98	4.64%	5,428,797
Jun 4, 2026	97.00	100.50	96.78	99.37	99.37	1.05%	2,939,529
Jun 3, 2026	97.80	101.80	97.16	98.34	98.34	0.58%	3,342,266
Jun 2, 2026	99.63	100.15	95.35	97.77	97.77	-1.40%	3,205,665
Jun 1, 2026	99.01	101.50	98.74	99.16	99.16	-0.83%	3,251,284
May 29, 2026	108.50	108.82	99.60	99.99	99.99	-8.63%	5,745,282
May 28, 2026	112.21	112.86	106.81	109.44	109.44	-0.66%	4,654,011
May 27, 2026	115.88	116.99	108.00	110.17	110.17	-3.16%	5,952,829
May 26, 2026	117.29	117.32	112.05	113.77	113.77	-4.99%	6,036,177
May 25, 2026	121.20	123.86	117.38	119.75	119.75	-0.69%	6,893,448
May 22, 2026	118.12	120.75	114.50	120.58	120.58	2.09%	6,109,114
May 21, 2026	120.29	124.99	117.59	118.11	118.11	-0.29%	7,749,853
May 20, 2026	120.24	120.70	116.51	118.45	118.45	-2.11%	5,379,780
May 19, 2026	122.46	125.00	119.55	121.00	121.00	-0.21%	8,798,649
May 18, 2026	111.00	121.25	111.00	121.25	121.25	10.00%	2,802,066
May 15, 2026	113.29	114.44	108.88	110.23	110.23	-2.04%	4,261,888
May 14, 2026	118.56	119.00	112.52	112.52	112.52	-5.09%	5,126,850
May 13, 2026	117.00	119.88	116.05	118.55	118.55	1.26%	3,842,257
May 12, 2026	118.00	118.45	115.05	117.08	117.08	-1.16%	4,318,908
May 11, 2026	117.99	120.25	114.80	118.45	118.45	1.67%	6,603,804
May 8, 2026	111.00	117.30	111.00	116.51	116.51	3.64%	6,225,638
May 7, 2026	111.81	114.30	110.52	112.42	112.42	1.74%	5,997,368
May 6, 2026	109.30	112.46	109.10	110.50	110.50	3.49%	8,301,215
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	-0.57%	1,581,556
Apr 28, 2026	100.20	100.20	96.45	97.90	97.62	-2.39%	2,435,848