SHA:605123 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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