SHA:603087 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	66.80	68.40	66.70	67.25	67.25	2.00%	14,082,632
Nov 13, 2025	65.54	65.94	64.70	65.93	65.93	0.56%	8,491,555
Nov 12, 2025	64.40	66.48	64.13	65.56	65.56	2.26%	12,435,749
Nov 11, 2025	64.96	65.23	63.82	64.11	64.11	-0.76%	6,067,947
Nov 10, 2025	63.75	64.85	63.40	64.60	64.60	0.84%	8,492,205
Nov 7, 2025	64.45	64.71	63.70	64.06	64.06	-1.36%	6,184,373
Nov 6, 2025	63.99	64.98	63.82	64.94	64.94	1.18%	7,166,312
Nov 5, 2025	63.80	64.72	63.36	64.18	64.18	-0.31%	8,037,344
Nov 4, 2025	66.74	66.80	63.88	64.38	64.38	-3.62%	14,727,037
Nov 3, 2025	68.40	68.40	66.01	66.80	66.80	-1.74%	11,330,067
Oct 31, 2025	66.89	68.51	66.00	67.98	67.98	-2.75%	17,914,860
Oct 30, 2025	71.61	71.61	69.15	69.90	69.90	-2.11%	10,388,361
Oct 29, 2025	70.50	71.51	70.42	71.41	71.41	1.08%	7,096,570
Oct 28, 2025	71.55	72.17	70.43	70.65	70.65	-1.22%	8,019,347
Oct 27, 2025	69.31	71.88	69.31	71.52	71.52	3.91%	12,974,102
Oct 24, 2025	68.36	69.35	68.20	68.83	68.83	0.73%	7,448,871
Oct 23, 2025	69.70	69.90	67.01	68.33	68.33	-2.23%	9,864,072
Oct 22, 2025	70.41	71.23	69.79	69.89	69.89	-1.41%	5,377,772
Oct 21, 2025	69.79	70.99	69.12	70.89	70.89	1.90%	7,723,360
Oct 20, 2025	70.25	70.40	69.12	69.57	69.57	0.27%	6,383,323
Oct 17, 2025	70.77	71.25	69.00	69.38	69.38	-2.14%	8,792,532
Oct 16, 2025	70.89	72.80	70.28	70.90	70.90	0.01%	10,417,361
Oct 15, 2025	69.24	71.10	68.90	70.89	70.89	2.44%	10,095,624
Oct 14, 2025	72.31	72.80	68.89	69.20	69.20	-4.02%	14,714,457
Oct 13, 2025	70.97	72.75	70.60	72.10	72.10	-2.51%	11,049,241
Oct 10, 2025	75.03	76.16	73.76	73.96	73.96	-2.23%	13,715,559
Oct 9, 2025	76.02	76.72	73.88	75.65	75.65	-0.33%	16,927,839
Sep 30, 2025	76.20	77.09	75.70	75.90	75.90	-0.62%	13,398,068
Sep 29, 2025	77.70	78.06	74.59	76.37	76.37	-2.18%	20,739,021
Sep 26, 2025	79.01	79.72	77.53	78.07	78.07	-1.95%	17,833,997
Sep 25, 2025	81.97	82.25	78.31	79.62	79.62	0.35%	31,869,185
Sep 24, 2025	79.34	79.34	75.90	79.34	79.34	10.00%	34,332,070
Sep 23, 2025	73.15	74.94	70.78	72.13	72.13	-2.00%	13,600,478
Sep 22, 2025	72.24	75.89	72.24	73.60	73.60	3.76%	18,197,941
Sep 19, 2025	72.22	73.20	70.88	70.93	70.93	-2.45%	12,260,472
Sep 18, 2025	72.50	74.43	71.55	72.71	72.71	0.03%	17,522,992
Sep 17, 2025	73.60	74.40	71.69	72.69	72.69	-1.74%	16,085,924
Sep 16, 2025	73.69	74.29	72.94	73.98	73.98	0.16%	12,137,768
Sep 15, 2025	74.18	74.96	73.68	73.86	73.86	-0.39%	10,449,955
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