SHA:603087 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	74.89	75.18	72.94	74.15	74.15	-0.38%	14,448,587
Sep 11, 2025	71.80	74.72	69.61	74.43	74.43	0.95%	19,665,309
Sep 10, 2025	74.70	75.31	72.82	73.73	73.73	-0.77%	12,175,835
Sep 9, 2025	76.52	77.56	73.73	74.30	74.30	-3.83%	16,933,005
Sep 8, 2025	74.88	78.49	74.88	77.26	77.26	3.18%	19,656,149
Sep 5, 2025	71.77	75.19	70.93	74.88	74.88	4.64%	21,875,655
Sep 4, 2025	78.17	78.50	70.05	71.56	71.56	-7.68%	33,267,525
Sep 3, 2025	77.45	81.00	76.83	77.51	77.51	0.21%	22,097,523
Sep 2, 2025	78.49	79.56	76.77	77.35	77.35	-1.11%	24,211,092
Sep 1, 2025	72.90	78.96	72.58	78.22	78.22	7.25%	26,609,058
Aug 29, 2025	71.70	74.24	71.70	72.93	72.93	2.03%	17,336,507
Aug 28, 2025	68.33	71.69	67.89	71.48	71.48	4.40%	22,139,242
Aug 27, 2025	70.50	71.56	68.35	68.47	68.47	-3.45%	19,467,723
Aug 26, 2025	71.55	71.93	70.22	70.92	70.92	-0.88%	14,157,671
Aug 25, 2025	68.79	73.03	68.30	71.55	71.55	4.38%	26,267,999
Aug 22, 2025	67.45	69.57	67.10	68.55	68.55	1.63%	17,393,702
Aug 21, 2025	67.88	69.20	66.90	67.45	67.45	-0.69%	13,468,304
Aug 20, 2025	67.10	68.80	66.15	67.92	67.92	-0.16%	23,348,368
Aug 19, 2025	64.99	69.97	64.99	68.03	68.03	6.95%	40,612,373
Aug 18, 2025	62.50	64.18	62.50	63.61	63.61	1.78%	17,133,480
Aug 15, 2025	61.92	62.99	61.73	62.50	62.50	0.74%	12,427,932
Aug 14, 2025	63.09	63.68	62.01	62.04	62.04	-1.66%	14,657,886
Aug 13, 2025	61.22	64.48	61.00	63.09	63.09	3.41%	20,888,985
Aug 12, 2025	62.10	62.58	60.62	61.01	61.01	-2.01%	13,740,969
Aug 11, 2025	61.58	62.84	61.50	62.26	62.26	1.27%	12,838,189
Aug 8, 2025	61.87	62.68	60.62	61.48	61.48	-1.57%	16,696,229
Aug 7, 2025	64.30	64.30	62.01	62.46	62.46	-2.95%	19,259,738
Aug 6, 2025	63.39	65.90	63.39	64.36	64.36	1.05%	20,484,084
Aug 5, 2025	63.29	65.11	63.01	63.69	63.69	0.65%	19,478,928
Aug 4, 2025	60.99	63.65	60.02	63.28	63.28	3.75%	25,539,530
Aug 1, 2025	58.10	62.68	57.82	60.99	60.99	5.34%	28,841,573
Jul 31, 2025	59.00	59.40	57.41	57.90	57.90	-2.21%	17,702,269
Jul 30, 2025	60.36	60.84	58.45	59.21	59.21	-2.65%	18,324,900
Jul 29, 2025	59.40	61.47	58.59	60.82	60.82	2.55%	20,073,391
Jul 28, 2025	58.08	59.51	58.08	59.31	59.31	2.10%	15,535,533
Jul 25, 2025	59.64	59.76	58.05	58.09	58.09	-2.60%	14,644,360
Jul 24, 2025	58.73	60.46	58.28	59.64	59.64	1.22%	14,344,031
Jul 23, 2025	59.00	60.21	58.68	58.92	58.92	-0.74%	14,761,580
Jul 22, 2025	57.00	61.49	57.00	59.36	59.36	2.70%	21,570,690
Jul 21, 2025	58.74	58.74	57.20	57.80	57.80	-1.65%	12,527,807
Jul 18, 2025	58.50	59.08	57.78	58.77	58.77	0.22%	13,605,979
Jul 17, 2025	57.07	58.85	57.07	58.64	58.64	2.23%	15,075,286
Jul 16, 2025	57.02	58.27	57.01	57.36	57.36	0.63%	11,896,695
Jul 15, 2025	56.00	57.48	55.58	57.00	57.00	1.79%	14,385,399
Jul 14, 2025	56.00	56.42	55.48	56.00	56.00	0.29%	8,830,974
Jul 11, 2025	55.50	56.50	55.30	55.84	55.84	0.63%	12,136,924
Jul 10, 2025	55.70	56.69	55.10	55.49	55.49	0.89%	15,210,140
Jul 9, 2025	54.40	55.92	54.10	55.00	55.00	0.73%	10,312,240
Jul 8, 2025	53.90	54.85	53.85	54.60	54.60	1.13%	8,646,380
Jul 7, 2025	55.17	55.50	53.88	53.99	53.99	-3.88%	14,909,587