SHA:600887 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 9, 2025	28.97	29.05	28.64	28.76	28.28	-0.28%	31,850,790
Dec 8, 2025	28.95	29.15	28.73	28.84	28.36	-0.28%	33,170,650
Dec 5, 2025	28.99	29.16	28.80	28.92	28.44	-0.24%	26,363,030
Dec 4, 2025	29.18	29.28	28.94	28.99	28.51	-0.96%	27,094,240
Dec 3, 2025	29.30	29.43	29.11	29.27	28.78	-0.27%	26,371,540
Dec 2, 2025	29.47	29.50	29.21	29.35	28.86	-0.27%	24,441,800
Dec 1, 2025	29.40	29.56	29.08	29.43	28.94	0.17%	37,912,000
Nov 28, 2025	29.05	29.46	28.97	29.38	28.89	1.14%	35,720,110
Nov 27, 2025	29.20	29.21	28.92	29.05	28.57	-0.45%	22,302,570
Nov 26, 2025	29.10	29.35	28.88	29.18	28.70	0.07%	28,714,870
Nov 25, 2025	28.92	29.26	28.75	29.16	28.68	0.86%	40,763,900
Nov 24, 2025	29.35	29.39	28.88	28.91	28.43	-0.65%	44,778,080
Nov 21, 2025	29.21	29.55	29.00	29.10	28.62	-1.02%	59,902,120
Nov 20, 2025	29.56	29.77	29.36	29.40	28.91	-0.61%	47,237,180
Nov 19, 2025	29.59	29.78	29.39	29.58	29.09	0.20%	63,042,730
Nov 18, 2025	28.77	29.58	28.77	29.52	29.03	3.33%	130,332,500
Nov 17, 2025	28.34	28.62	28.12	28.57	28.10	0.78%	37,467,510
Nov 14, 2025	28.57	28.83	28.35	28.35	27.88	-0.80%	40,920,140
Nov 13, 2025	28.45	28.60	28.21	28.58	28.11	0.35%	51,024,120
Nov 12, 2025	28.31	28.75	28.31	28.48	28.01	0.46%	70,355,130
Nov 11, 2025	28.28	28.45	28.08	28.35	27.88	0.28%	71,820,830
Nov 10, 2025	27.30	28.35	27.29	28.27	27.80	3.59%	117,600,200
Nov 7, 2025	27.22	27.32	27.17	27.29	26.84	0.26%	26,067,740
Nov 6, 2025	27.20	27.38	27.13	27.22	26.77	-0.11%	31,469,230
Nov 5, 2025	27.01	27.32	26.94	27.25	26.80	0.66%	44,964,640
Nov 4, 2025	27.42	27.42	27.05	27.07	26.62	-1.38%	60,648,580