SHA:600887 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	27.47	27.61	27.45	27.46	-	0.37%	13,293,000
Oct 30, 2025	27.15	27.55	27.12	27.36	27.36	0.66%	62,116,600
Oct 29, 2025	27.34	27.34	27.11	27.18	27.18	-0.33%	36,318,904
Oct 28, 2025	27.42	27.48	27.23	27.27	27.27	-0.51%	30,525,923
Oct 27, 2025	27.30	27.50	27.28	27.41	27.41	0.48%	37,847,732
Oct 24, 2025	27.37	27.50	27.21	27.28	27.28	-0.33%	32,961,597
Oct 23, 2025	27.25	27.42	27.13	27.37	27.37	0.44%	29,371,709
Oct 22, 2025	27.38	27.46	27.25	27.25	27.25	-0.58%	27,516,814
Oct 21, 2025	27.47	27.55	27.37	27.41	27.41	-0.22%	32,125,761
Oct 20, 2025	27.40	27.63	27.37	27.47	27.47	0.44%	33,488,642
Oct 17, 2025	27.81	27.96	27.31	27.35	27.35	-1.65%	42,952,000
Oct 16, 2025	27.66	27.95	27.61	27.81	27.81	0.58%	36,850,228
Oct 15, 2025	27.69	27.79	27.53	27.65	27.65	-0.14%	41,081,615
Oct 14, 2025	27.59	27.80	27.36	27.69	27.69	0.51%	58,477,597
Oct 13, 2025	27.53	27.70	27.39	27.55	27.55	-0.72%	51,452,862
Oct 10, 2025	27.54	28.09	27.46	27.75	27.75	0.43%	58,845,324
Oct 9, 2025	27.16	27.63	26.88	27.63	27.63	1.28%	71,150,833
Sep 30, 2025	27.19	27.43	26.99	27.28	27.28	0.33%	50,527,646
Sep 29, 2025	27.26	27.35	26.90	27.19	27.19	-0.26%	57,659,118
Sep 26, 2025	26.92	27.31	26.80	27.26	27.26	1.08%	63,875,432
Sep 25, 2025	27.42	27.43	26.92	26.97	26.97	-1.61%	76,402,476
Sep 24, 2025	27.30	27.50	27.26	27.41	27.41	0.11%	34,535,229
Sep 23, 2025	27.55	27.62	27.21	27.38	27.38	-0.62%	44,980,481
Sep 22, 2025	27.70	27.79	27.44	27.55	27.55	-0.54%	38,868,460
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