SHA:605123 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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