SHA:603127 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	32.55	33.46	32.11	33.18	33.18	-0.54%	12,484,797
Mar 6, 2026	32.20	34.24	31.99	33.36	33.36	3.60%	15,790,320
Mar 5, 2026	32.50	32.70	31.83	32.20	32.20	1.23%	9,333,570
Mar 4, 2026	31.50	32.50	31.44	31.81	31.81	-0.03%	12,258,510
Mar 3, 2026	35.08	35.54	31.64	31.82	31.82	-9.29%	25,880,520
Mar 2, 2026	35.80	36.70	35.04	35.08	35.08	-4.49%	14,496,820
Feb 27, 2026	35.80	37.08	35.79	36.73	36.73	2.26%	9,866,988
Feb 26, 2026	35.07	37.60	34.65	35.92	35.92	1.96%	18,510,930
Feb 25, 2026	34.60	35.39	33.80	35.23	35.23	1.32%	12,803,020
Feb 24, 2026	36.37	36.49	34.72	34.77	34.77	-3.58%	13,828,900
Feb 13, 2026	37.29	37.59	36.05	36.06	36.06	-4.10%	10,744,430
Feb 12, 2026	37.08	38.14	36.94	37.60	37.60	1.46%	12,350,960
Feb 11, 2026	37.18	38.35	36.97	37.06	37.06	-0.70%	9,587,949
Feb 10, 2026	37.00	37.96	37.00	37.32	37.32	0.05%	9,899,534
Feb 9, 2026	37.85	37.99	37.00	37.30	37.30	-1.35%	9,206,270
Feb 6, 2026	37.18	39.05	36.52	37.81	37.81	0.93%	14,218,280
Feb 5, 2026	38.03	39.04	37.29	37.46	37.46	-1.47%	9,096,775
Feb 4, 2026	37.59	38.29	37.11	38.02	38.02	0.64%	9,514,591
Feb 3, 2026	36.58	38.00	36.50	37.78	37.78	5.35%	14,554,890
Feb 2, 2026	37.02	38.14	35.86	35.86	35.86	-5.66%	17,088,650
Jan 30, 2026	37.79	38.88	37.28	38.01	38.01	1.60%	14,526,850
Jan 29, 2026	37.30	38.30	36.01	37.41	37.41	-1.37%	14,350,820
Jan 28, 2026	38.50	38.63	37.68	37.93	37.93	-1.84%	16,427,980
Jan 27, 2026	41.69	41.90	37.46	38.64	38.64	-6.64%	31,526,690
Jan 26, 2026	41.10	42.30	40.31	41.39	41.39	0.78%	22,060,382
Jan 23, 2026	39.95	42.18	39.95	41.07	41.07	3.24%	20,982,820
Jan 22, 2026	40.53	41.76	39.62	39.78	39.78	-2.26%	15,883,840
Jan 21, 2026	41.67	41.70	39.24	40.70	40.70	1.12%	22,011,970
Jan 20, 2026	41.77	42.00	39.82	40.25	40.25	-3.89%	15,924,710
Jan 19, 2026	41.80	42.35	40.60	41.88	41.88	-0.36%	14,109,170
Jan 16, 2026	42.73	43.70	41.86	42.03	42.03	-1.84%	15,807,650
Jan 15, 2026	42.84	44.62	42.45	42.82	42.82	-0.44%	18,057,201
Jan 14, 2026	41.10	45.95	41.10	43.01	43.01	2.82%	33,335,167
Jan 13, 2026	40.62	42.96	40.62	41.83	41.83	3.59%	31,989,390
Jan 12, 2026	41.50	41.55	39.99	40.38	40.38	-4.11%	24,912,830
Jan 9, 2026	41.92	42.35	40.72	42.11	42.11	-0.17%	22,167,870
Jan 8, 2026	40.60	42.80	40.60	42.18	42.18	2.13%	27,474,790
Jan 7, 2026	38.53	41.61	38.53	41.30	41.30	7.41%	36,679,500
Jan 6, 2026	39.80	39.96	37.80	38.45	38.45	-0.16%	33,855,154
Jan 5, 2026	35.29	38.51	35.02	38.51	38.51	10.00%	27,526,892
Dec 31, 2025	34.80	35.82	34.50	35.01	35.01	0.60%	16,741,540
Dec 30, 2025	34.00	35.50	33.80	34.80	34.80	-6.20%	33,003,850
Dec 29, 2025	36.94	38.09	36.44	37.10	37.10	0.43%	18,396,520
Dec 26, 2025	36.93	37.31	36.28	36.94	36.94	-1.18%	17,967,060
Dec 25, 2025	35.80	37.89	35.67	37.38	37.38	4.24%	25,449,100
Dec 24, 2025	35.85	36.43	35.24	35.86	35.86	0.03%	18,051,080
Dec 23, 2025	35.32	36.79	34.96	35.85	35.85	1.27%	24,746,210
Dec 22, 2025	35.01	36.22	34.46	35.40	35.40	-0.06%	22,662,270
Dec 19, 2025	35.72	36.39	34.84	35.42	35.42	-0.78%	26,996,574
Dec 18, 2025	36.00	36.38	35.43	35.70	35.70	-3.12%	25,425,050
Dec 17, 2025	34.44	36.86	34.33	36.85	36.85	7.18%	41,485,912
Dec 16, 2025	35.32	35.51	34.25	34.38	34.38	-3.15%	33,152,380
Dec 15, 2025	33.90	36.12	33.70	35.50	35.50	3.35%	59,553,830
Dec 12, 2025	31.25	34.35	31.24	34.35	34.35	9.99%	50,004,212
Dec 11, 2025	30.00	32.24	30.00	31.23	31.23	3.00%	33,431,010
Dec 10, 2025	29.97	30.76	29.04	30.32	30.32	1.20%	33,499,800
Dec 9, 2025	28.50	30.77	28.50	29.96	29.96	7.11%	46,160,746
Dec 8, 2025	27.95	28.36	27.85	27.97	27.97	0.47%	10,240,857
Dec 5, 2025	27.95	27.99	27.41	27.84	27.84	-0.07%	10,702,200
Dec 4, 2025	27.64	28.03	27.51	27.86	27.86	0.80%	7,234,029
Dec 3, 2025	28.07	28.42	27.40	27.64	27.64	-0.22%	10,494,970
Dec 2, 2025	28.29	28.29	27.68	27.70	27.70	-2.22%	7,188,710
Dec 1, 2025	28.30	28.49	28.12	28.33	28.33	1.43%	9,401,977
Nov 28, 2025	27.90	28.14	27.55	27.93	27.93	0.11%	9,194,737
Nov 27, 2025	28.06	28.63	27.75	27.90	27.90	-1.45%	13,190,980
Nov 26, 2025	27.78	29.20	27.78	28.31	28.31	1.62%	17,850,480
Nov 25, 2025	27.80	28.28	27.61	27.86	27.86	0.69%	11,612,710
Nov 24, 2025	27.68	27.88	27.12	27.67	27.67	0.99%	10,336,950
Nov 21, 2025	27.99	28.43	26.84	27.40	27.40	-3.11%	18,734,190
Nov 20, 2025	29.73	30.20	28.14	28.28	28.28	-4.91%	24,134,600
Nov 19, 2025	31.46	31.65	29.35	29.74	29.74	-5.08%	19,701,030
Nov 18, 2025	31.71	32.14	31.21	31.33	31.33	-1.51%	8,274,959
Nov 17, 2025	32.92	32.92	31.76	31.81	31.81	-3.90%	13,822,840
Nov 14, 2025	33.29	34.13	33.04	33.10	33.10	-1.31%	13,006,560
Nov 13, 2025	33.01	33.79	32.58	33.54	33.54	1.42%	14,203,510
Nov 12, 2025	32.18	33.64	32.13	33.07	33.07	2.00%	14,987,500
Nov 11, 2025	33.03	33.16	32.38	32.42	32.42	-1.85%	10,490,470
Nov 10, 2025	32.35	33.39	32.33	33.03	33.03	1.66%	14,784,860
Nov 7, 2025	33.35	33.54	32.49	32.49	32.49	-3.30%	14,684,780
Nov 6, 2025	33.20	33.69	33.03	33.60	33.60	1.27%	12,596,200
Nov 5, 2025	33.51	34.05	32.75	33.18	33.18	-3.66%	16,936,520
Nov 4, 2025	35.66	35.98	34.04	34.44	34.44	-4.81%	20,769,140
Nov 3, 2025	36.64	36.99	35.48	36.18	36.18	-2.19%	27,136,660
Oct 31, 2025	34.29	37.98	34.29	36.99	36.99	4.58%	39,104,740
Oct 30, 2025	34.78	35.90	33.88	35.37	35.37	1.70%	29,037,590
Oct 29, 2025	33.18	34.99	32.91	34.78	34.78	4.13%	28,272,560
Oct 28, 2025	33.70	34.00	33.23	33.40	33.40	-0.86%	13,622,290
Oct 27, 2025	33.46	34.65	33.40	33.69	33.69	3.82%	25,448,640
Oct 24, 2025	32.06	33.17	32.03	32.45	32.45	1.22%	13,340,890
Oct 23, 2025	32.51	32.67	31.51	32.06	32.06	-1.87%	12,870,600
Oct 22, 2025	33.03	33.83	32.66	32.67	32.67	-1.83%	11,934,000
Oct 21, 2025	33.43	33.50	32.50	33.28	33.28	0.24%	13,320,340
Oct 20, 2025	32.88	33.50	32.02	33.20	33.20	2.15%	16,438,240
Oct 17, 2025	33.13	33.60	32.34	32.50	32.50	-1.81%	14,700,530
Oct 16, 2025	33.33	34.11	32.95	33.10	33.10	-0.66%	19,873,470
Oct 15, 2025	31.88	33.49	31.71	33.32	33.32	4.19%	21,633,280
Oct 14, 2025	32.98	33.63	31.72	31.98	31.98	-1.90%	17,289,840
Oct 13, 2025	31.42	33.30	31.40	32.60	32.60	-3.26%	17,304,380
Oct 10, 2025	35.30	35.36	33.40	33.70	33.70	-5.42%	24,630,380
Oct 9, 2025	34.80	35.90	34.70	35.63	35.63	0.93%	22,018,140