SHA:603127 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	39.10	39.95	39.10	39.95	-	-	355,700
Apr 28, 2026	37.79	40.95	37.74	39.95	39.95	7.31%	60,830,130
Apr 27, 2026	37.22	38.32	36.80	37.23	37.23	-1.01%	21,704,260
Apr 24, 2026	36.92	38.95	36.85	37.61	37.61	0.83%	36,600,960
Apr 23, 2026	37.81	37.89	36.77	37.30	37.30	-1.11%	20,741,070
Apr 22, 2026	37.01	38.09	36.64	37.72	37.72	0.91%	20,505,280
Apr 21, 2026	37.88	38.85	37.01	37.38	37.38	-0.74%	22,320,170
Apr 20, 2026	36.60	38.20	36.40	37.66	37.66	1.98%	26,455,620
Apr 17, 2026	37.90	38.09	36.80	36.93	36.93	-4.15%	32,064,610
Apr 16, 2026	38.88	39.12	37.50	38.53	38.53	-1.88%	36,490,300
Apr 15, 2026	38.88	39.97	36.68	39.27	39.27	2.32%	56,222,960
Apr 14, 2026	36.47	38.38	36.00	38.38	38.38	5.61%	40,093,800
Apr 13, 2026	37.59	37.65	35.51	36.34	36.34	-5.07%	37,602,490
Apr 10, 2026	37.01	38.73	36.80	38.28	38.28	3.46%	44,050,480
Apr 9, 2026	35.95	38.55	35.66	37.00	37.00	2.92%	42,474,640
Apr 8, 2026	36.27	36.74	35.34	35.95	35.95	1.07%	36,456,610
Apr 7, 2026	36.49	37.00	34.87	35.57	35.57	-2.81%	39,458,094
Apr 3, 2026	36.16	37.25	35.03	36.60	36.60	0.41%	43,602,499
Apr 2, 2026	36.23	37.40	35.00	36.45	36.45	-1.38%	48,558,140
Apr 1, 2026	34.24	37.61	33.00	36.96	36.96	8.07%	62,373,940
Mar 31, 2026	32.00	35.31	31.99	34.20	34.20	6.54%	55,774,260
Mar 30, 2026	30.47	32.39	30.40	32.10	32.10	6.15%	46,322,510
Mar 27, 2026	27.24	30.24	27.02	30.24	30.24	10.00%	20,205,980
Mar 26, 2026	28.15	28.39	27.32	27.49	27.49	-2.14%	11,725,730
Mar 25, 2026	27.30	28.40	27.12	28.09	28.09	4.15%	14,413,550
Mar 24, 2026	27.03	27.21	26.55	26.97	26.97	1.77%	19,018,810
Mar 23, 2026	27.70	28.00	26.25	26.50	26.50	-5.69%	18,395,450
Mar 20, 2026	28.51	28.97	28.10	28.10	28.10	-1.58%	11,489,040
Mar 19, 2026	28.88	29.24	28.40	28.55	28.55	-2.49%	15,085,170
Mar 18, 2026	28.72	29.89	28.60	29.28	29.28	-0.14%	28,210,482
Mar 17, 2026	30.60	30.60	29.32	29.32	29.32	-10.01%	28,826,430
Mar 16, 2026	32.39	32.86	31.73	32.58	32.58	0.52%	9,012,844
Mar 13, 2026	33.28	33.50	32.36	32.41	32.41	-2.91%	9,311,627
Mar 12, 2026	33.82	34.20	33.18	33.38	33.38	-1.53%	9,892,844
Mar 11, 2026	35.09	35.09	33.75	33.90	33.90	-1.25%	13,931,450
Mar 10, 2026	33.27	34.61	33.27	34.33	34.33	3.47%	13,371,930
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