SHA:600887 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	26.13	26.25	26.01	26.20	-	0.31%	14,805,426
Feb 26, 2026	26.31	26.35	26.08	26.12	26.12	-0.68%	44,462,280
Feb 25, 2026	26.37	26.65	26.22	26.30	26.30	-0.27%	48,488,880
Feb 24, 2026	26.61	26.63	26.16	26.37	26.37	-0.42%	43,522,030
Feb 13, 2026	26.70	26.70	26.46	26.48	26.48	-0.49%	33,469,500
Feb 12, 2026	26.84	26.86	26.56	26.61	26.61	-0.97%	34,447,970
Feb 11, 2026	26.80	26.98	26.69	26.87	26.87	0.45%	36,605,150
Feb 10, 2026	27.03	27.03	26.64	26.75	26.75	-1.22%	56,476,480
Feb 9, 2026	27.00	27.28	26.98	27.08	27.08	-	43,155,270
Feb 6, 2026	27.24	27.48	27.00	27.08	27.08	-0.48%	56,776,904
Feb 5, 2026	27.10	27.35	26.95	27.21	27.21	0.74%	67,557,938
Feb 4, 2026	26.64	27.04	26.61	27.01	27.01	1.54%	60,968,820
Feb 3, 2026	26.42	26.73	26.37	26.60	26.60	0.57%	57,156,630
Feb 2, 2026	26.67	26.84	26.36	26.45	26.45	0.42%	74,101,417
Jan 30, 2026	26.70	26.80	26.33	26.34	26.34	-1.83%	77,733,690
Jan 29, 2026	26.10	26.84	25.80	26.83	26.83	2.64%	145,816,400
Jan 28, 2026	26.43	26.48	26.08	26.14	26.14	-0.87%	81,613,570
Jan 27, 2026	26.69	26.78	26.37	26.37	26.37	-1.16%	67,826,730
Jan 26, 2026	26.83	26.98	26.52	26.68	26.68	-0.52%	76,041,720
Jan 23, 2026	26.81	26.99	26.75	26.82	26.82	0.04%	65,684,970
Jan 22, 2026	26.84	27.06	26.74	26.81	26.81	-0.11%	53,862,650
Jan 21, 2026	27.25	27.25	26.77	26.84	26.84	-1.25%	71,978,940
Jan 20, 2026	27.12	27.26	26.95	27.18	27.18	0.33%	48,048,910
Jan 19, 2026	27.00	27.18	26.96	27.09	27.09	0.44%	45,835,500
Jan 16, 2026	27.34	27.34	26.92	26.97	26.97	-0.92%	58,831,620
Jan 15, 2026	27.40	27.58	27.18	27.22	27.22	-0.66%	48,308,580
Jan 14, 2026	27.51	27.66	27.35	27.40	27.40	-0.47%	61,452,193
Jan 13, 2026	27.74	28.09	27.44	27.53	27.53	-0.76%	55,766,702
Jan 12, 2026	27.68	27.78	27.41	27.74	27.74	0.22%	61,097,420
Jan 9, 2026	27.21	27.70	27.20	27.68	27.68	1.54%	87,235,860
Jan 8, 2026	27.90	27.90	27.11	27.26	27.26	-4.08%	163,515,181
Jan 7, 2026	28.65	28.78	28.38	28.42	28.42	-0.70%	40,920,906
Jan 6, 2026	28.55	28.69	28.21	28.62	28.62	0.03%	49,580,970
Jan 5, 2026	28.60	28.91	28.55	28.61	28.61	0.03%	49,636,130
Dec 31, 2025	28.77	28.88	28.56	28.60	28.60	-0.31%	26,672,700
Dec 30, 2025	28.76	28.90	28.61	28.69	28.69	-0.62%	39,049,800
Dec 29, 2025	29.09	29.11	28.67	28.87	28.87	-0.79%	37,912,620
Dec 26, 2025	29.26	29.35	28.93	29.10	29.10	-0.34%	29,127,980
Dec 25, 2025	28.90	29.30	28.83	29.20	29.20	1.11%	33,184,150
Dec 24, 2025	28.81	28.99	28.70	28.88	28.88	-0.17%	29,621,300
Dec 23, 2025	29.31	29.50	28.81	28.93	28.93	-0.58%	42,733,840
Dec 22, 2025	29.05	29.32	28.93	29.10	29.10	-0.27%	40,187,250
Dec 19, 2025	28.80	29.24	28.77	29.18	29.18	0.72%	35,762,905
Dec 18, 2025	28.85	29.09	28.68	28.97	28.97	0.42%	27,882,550
Dec 17, 2025	28.58	29.09	28.38	28.85	28.85	-0.35%	45,788,550
Dec 16, 2025	28.90	29.14	28.77	28.95	28.47	0.42%	44,664,043
Dec 15, 2025	28.70	29.02	28.65	28.83	28.35	0.45%	33,126,750
Dec 12, 2025	28.54	28.76	28.33	28.70	28.22	1.09%	48,863,120
Dec 11, 2025	28.55	28.62	28.36	28.39	27.92	-0.60%	26,628,290
Dec 10, 2025	28.70	28.85	28.46	28.56	28.09	-0.70%	26,007,580