SHA:603087 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	65.95	69.50	65.91	69.20	69.20	4.31%	6,356,509
Sep 11, 2026	67.53	67.95	65.53	66.34	66.34	-2.27%	5,645,487
Sep 10, 2026	68.87	68.90	67.59	67.88	67.88	-1.49%	3,603,432
Sep 9, 2026	69.00	69.38	68.30	68.91	68.91	-0.69%	3,651,181
Sep 8, 2026	69.20	69.90	68.57	69.39	69.39	0.39%	4,515,932
Sep 7, 2026	69.85	69.85	69.00	69.12	69.12	-1.40%	4,668,004
Sep 4, 2026	71.52	71.77	69.90	70.10	70.10	-1.89%	6,209,819
Sep 3, 2026	69.96	71.91	69.60	71.45	71.45	2.66%	7,840,579
Sep 2, 2026	70.37	71.78	69.09	69.60	69.60	-2.07%	6,927,460
Sep 1, 2026	68.92	71.17	68.20	71.07	71.07	3.10%	9,286,600
Aug 31, 2026	69.95	69.99	67.98	68.93	68.93	-2.06%	6,836,729
Aug 28, 2026	71.48	71.55	70.38	70.38	70.38	-1.40%	5,504,955
Aug 27, 2026	71.01	72.99	70.20	71.38	71.38	0.11%	9,478,763
Aug 26, 2026	70.81	72.50	70.44	71.30	71.30	3.66%	14,975,788
Aug 25, 2026	65.50	69.16	65.10	68.78	68.78	5.06%	12,908,972
Aug 24, 2026	68.44	68.68	65.00	65.47	65.47	-4.33%	10,725,855
Aug 21, 2026	70.03	71.70	68.10	68.43	68.43	-4.79%	16,008,003
Aug 20, 2026	73.00	74.60	71.40	71.87	71.87	0.94%	18,887,443
Aug 19, 2026	72.00	72.90	70.62	71.20	71.20	-1.90%	11,984,320
Aug 18, 2026	74.00	74.30	72.11	72.58	72.58	-2.21%	13,369,957
Aug 17, 2026	74.03	74.97	72.50	74.22	74.22	-1.01%	15,841,695
Aug 14, 2026	76.01	79.79	74.40	74.98	74.98	-3.23%	23,418,182
Aug 13, 2026	74.70	79.18	73.07	77.48	77.48	0.36%	30,369,486
Aug 12, 2026	75.60	79.99	73.25	77.20	77.20	3.67%	38,834,227
Aug 11, 2026	74.47	74.47	71.66	74.47	74.47	10.00%	16,562,031
Aug 10, 2026	69.69	70.75	67.00	67.70	67.70	-2.86%	12,671,436
Aug 7, 2026	68.00	70.13	67.40	69.69	69.69	2.18%	12,843,677
Aug 6, 2026	70.40	70.79	68.01	68.20	68.20	-3.13%	8,778,015
Aug 5, 2026	69.73	71.13	69.16	70.40	70.40	0.57%	8,797,207
Aug 4, 2026	68.47	70.86	68.01	70.00	70.00	3.12%	9,999,418
Aug 3, 2026	68.24	69.13	67.22	67.88	67.88	-1.24%	6,419,783
Jul 31, 2026	67.06	69.49	66.66	68.73	68.73	1.22%	9,198,124
Jul 30, 2026	68.00	68.60	66.73	67.90	67.90	-0.31%	9,344,366
Jul 29, 2026	64.80	68.55	64.78	68.11	68.11	5.47%	14,048,888
Jul 28, 2026	64.00	64.96	63.06	64.58	64.58	-0.17%	7,088,018
Jul 27, 2026	62.92	65.99	62.90	64.69	64.69	2.20%	8,470,453
Jul 24, 2026	66.00	66.78	63.30	63.30	63.30	-5.03%	10,450,469
Jul 23, 2026	67.02	68.12	65.20	66.65	66.65	-1.54%	11,326,293
Jul 22, 2026	65.79	68.85	65.26	67.69	67.69	2.69%	13,873,979
Jul 21, 2026	65.05	66.44	64.30	65.92	65.92	0.49%	10,992,338
Jul 20, 2026	64.03	66.96	63.88	65.60	65.60	2.07%	13,484,193
Jul 17, 2026	68.03	68.99	64.18	64.27	64.27	-7.39%	18,498,590
Jul 16, 2026	68.38	71.37	67.80	69.40	69.40	-0.42%	18,519,223
Jul 15, 2026	69.00	74.00	68.36	69.69	69.69	-0.44%	29,692,356
Jul 14, 2026	64.60	71.00	64.12	70.00	70.00	7.18%	22,634,010
Jul 13, 2026	66.07	66.97	64.81	65.31	65.31	-1.75%	11,908,830
Jul 10, 2026	62.29	67.26	61.72	66.47	66.47	5.95%	19,130,211
Jul 9, 2026	62.20	64.00	61.03	62.74	62.74	-0.18%	11,495,730
Jul 8, 2026	66.18	66.20	62.70	62.85	62.85	-4.10%	14,458,399
Jul 7, 2026	66.60	68.15	65.47	65.54	65.54	-2.31%	24,618,702