SHA:600887 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 19, 2025	27.73	27.87	27.58	27.70	27.70	-0.22%	43,394,193
Sep 18, 2025	28.08	28.13	27.66	27.76	27.76	-1.14%	62,323,497
Sep 17, 2025	28.14	28.38	27.96	28.08	28.08	-	48,324,344
Sep 16, 2025	28.25	28.31	27.84	28.08	28.08	-0.53%	70,825,378
Sep 15, 2025	28.20	28.52	28.10	28.23	28.23	-0.07%	59,125,323
Sep 12, 2025	28.74	28.93	28.15	28.25	28.25	-1.64%	78,484,849
Sep 11, 2025	28.38	28.75	28.37	28.72	28.72	1.02%	60,793,323
Sep 10, 2025	28.49	28.58	28.16	28.43	28.43	-0.46%	62,249,023
Sep 9, 2025	28.23	28.59	28.12	28.56	28.56	1.24%	73,260,205
Sep 8, 2025	28.13	28.49	28.00	28.21	28.21	0.11%	82,635,577
Sep 5, 2025	28.17	28.24	27.82	28.18	28.18	0.07%	55,154,998
Sep 4, 2025	27.91	28.28	27.80	28.16	28.16	0.90%	94,631,508
Sep 3, 2025	28.44	28.55	27.75	27.91	27.91	-1.24%	73,305,098
Sep 2, 2025	28.35	28.68	28.20	28.26	28.26	-0.04%	67,805,916
Sep 1, 2025	28.55	28.92	28.22	28.27	28.27	-1.05%	105,400,322
Aug 29, 2025	28.60	29.50	28.57	28.57	28.57	3.18%	211,294,473
Aug 28, 2025	27.79	28.00	27.42	27.69	27.69	-0.43%	56,342,376
Aug 27, 2025	28.33	28.36	27.81	27.81	27.81	-1.84%	70,393,022
Aug 26, 2025	28.09	28.55	28.02	28.33	28.33	0.57%	71,289,938
Aug 25, 2025	27.76	28.18	27.74	28.17	28.17	1.73%	88,816,468
Aug 22, 2025	27.68	27.70	27.50	27.69	27.69	0.18%	51,127,044
Aug 21, 2025	27.48	27.80	27.40	27.64	27.64	0.66%	69,910,644
Aug 20, 2025	27.21	27.51	27.04	27.46	27.46	0.92%	64,881,717
Aug 19, 2025	27.35	27.59	27.20	27.21	27.21	0.04%	77,228,283
Aug 18, 2025	27.19	27.55	27.19	27.20	27.20	0.15%	76,602,583
Aug 15, 2025	27.20	27.34	26.99	27.16	27.16	-0.15%	59,325,356
Aug 14, 2025	27.50	27.57	27.20	27.20	27.20	-1.02%	56,098,915
Aug 13, 2025	27.52	27.68	27.42	27.48	27.48	0.04%	43,568,321
Aug 12, 2025	27.57	27.72	27.46	27.47	27.47	-0.36%	31,221,146
Aug 11, 2025	27.31	27.60	27.26	27.57	27.57	0.99%	39,224,087
Aug 8, 2025	27.55	27.55	27.22	27.30	27.30	-0.98%	41,578,737
Aug 7, 2025	27.59	27.62	27.46	27.57	27.57	-	30,377,295
Aug 6, 2025	27.55	27.69	27.48	27.57	27.57	0.07%	30,132,008
Aug 5, 2025	27.50	27.55	27.36	27.55	27.55	0.25%	33,178,223
Aug 4, 2025	27.39	27.49	27.31	27.48	27.48	-0.11%	30,235,299
Aug 1, 2025	27.40	27.55	27.39	27.51	27.51	0.36%	34,735,358
Jul 31, 2025	27.82	27.82	27.38	27.41	27.41	-1.69%	52,861,670
Jul 30, 2025	27.39	28.04	27.38	27.88	27.88	1.31%	78,153,490
Jul 29, 2025	28.20	28.39	27.41	27.52	27.52	-0.76%	118,898,473
Jul 28, 2025	27.84	27.95	27.67	27.73	27.73	-0.36%	41,314,484
Jul 25, 2025	28.20	28.20	27.81	27.83	27.83	-1.45%	44,333,359
Jul 24, 2025	28.29	28.34	28.13	28.24	28.24	-0.18%	36,005,076
Jul 23, 2025	28.42	28.54	28.25	28.29	28.29	-0.28%	35,690,539
Jul 22, 2025	28.22	28.42	28.12	28.37	28.37	0.64%	38,678,267
Jul 21, 2025	28.08	28.21	27.98	28.19	28.19	0.43%	31,942,451
Jul 18, 2025	28.12	28.23	27.88	28.07	28.07	-0.11%	33,565,927
Jul 17, 2025	27.54	28.16	27.51	28.10	28.10	2.11%	59,787,288
Jul 16, 2025	27.39	27.68	27.38	27.52	27.52	0.51%	33,758,739
Jul 15, 2025	27.49	27.61	27.26	27.38	27.38	-0.40%	36,497,030
Jul 14, 2025	27.70	27.73	27.44	27.49	27.49	-0.72%	44,965,932