SHA:603087 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	53.97	56.67	53.17	56.32	-	4.14%	4,623,660
Jun 17, 2026	54.78	55.14	53.36	54.08	54.08	-1.37%	5,882,819
Jun 16, 2026	56.20	56.65	54.78	54.83	54.83	-2.96%	5,951,581
Jun 15, 2026	55.49	56.64	55.20	56.50	56.50	1.58%	5,313,310
Jun 12, 2026	55.40	55.99	54.39	55.62	55.62	-0.34%	5,799,124
Jun 11, 2026	56.14	57.32	55.48	55.81	55.81	-0.59%	4,906,419
Jun 10, 2026	55.50	56.56	54.59	56.14	56.14	0.39%	5,021,060
Jun 9, 2026	55.60	56.88	55.18	55.92	55.92	-0.13%	5,590,208
Jun 8, 2026	53.93	56.20	53.66	55.99	55.99	2.58%	8,479,307
Jun 5, 2026	54.44	55.20	54.36	54.58	54.58	1.62%	5,922,844
Jun 4, 2026	54.20	54.85	53.48	53.71	53.71	-0.81%	4,481,491
Jun 3, 2026	55.00	55.95	53.85	54.15	54.15	-1.53%	6,270,516
Jun 2, 2026	52.98	55.36	52.55	54.99	54.99	4.33%	10,290,860
Jun 1, 2026	52.28	53.86	52.28	52.71	52.71	0.82%	5,733,854
May 29, 2026	52.29	53.00	51.51	52.28	52.28	0.44%	6,607,136
May 28, 2026	53.24	53.79	52.34	53.05	52.05	-0.24%	5,880,939
May 27, 2026	53.88	53.90	52.00	53.18	52.18	-0.86%	6,093,981
May 26, 2026	53.32	53.85	52.00	53.64	52.63	0.17%	4,721,252
May 25, 2026	54.10	54.37	53.00	53.55	52.54	-1.02%	5,196,816
May 22, 2026	54.61	54.96	53.81	54.10	53.08	-0.93%	4,925,296
May 21, 2026	55.10	56.47	54.57	54.61	53.58	-0.98%	7,569,851
May 20, 2026	54.70	55.26	53.54	55.15	54.11	0.79%	6,329,637
May 19, 2026	54.62	55.26	54.06	54.72	53.69	0.18%	4,706,476
May 18, 2026	56.00	56.33	54.26	54.62	53.59	-3.40%	8,371,150
May 15, 2026	57.00	57.71	56.15	56.54	55.47	-0.28%	5,501,000
May 14, 2026	58.29	58.30	56.66	56.70	55.63	-2.74%	7,410,897
May 13, 2026	58.96	59.35	57.99	58.30	57.20	-1.44%	5,910,261
May 12, 2026	60.19	60.46	58.77	59.15	58.04	-1.78%	7,474,197
May 11, 2026	60.20	60.55	59.50	60.22	59.08	0.13%	6,784,887
May 8, 2026	59.95	60.50	59.61	60.14	59.01	0.27%	4,575,236
May 7, 2026	59.59	60.69	59.59	59.98	58.85	1.39%	5,484,737
May 6, 2026	59.00	59.36	58.70	59.16	58.04	0.53%	6,870,307
Apr 30, 2026	59.91	59.97	58.70	58.85	57.74	-1.61%	6,081,580
Apr 29, 2026	59.59	60.38	59.59	59.81	58.68	-0.70%	5,020,477
Apr 28, 2026	59.96	61.36	59.90	60.23	59.09	0.43%	5,526,520
Apr 27, 2026	60.00	60.50	59.64	59.97	58.84	-0.73%	6,272,573
Apr 24, 2026	59.25	60.84	58.83	60.41	59.27	1.56%	8,727,393
Apr 23, 2026	63.00	63.00	59.18	59.48	58.36	-9.44%	21,507,060
Apr 22, 2026	64.21	66.25	63.98	65.68	64.44	2.31%	6,956,055
Apr 21, 2026	65.04	65.44	63.89	64.20	62.99	-1.23%	4,538,311
Apr 20, 2026	64.93	65.44	64.64	65.00	63.77	-0.23%	3,973,985
Apr 17, 2026	65.67	65.83	64.35	65.15	63.92	-1.24%	5,611,489
Apr 16, 2026	66.44	66.44	65.31	65.97	64.73	0.02%	6,239,058
Apr 15, 2026	65.40	66.57	64.50	65.96	64.72	2.60%	11,400,710
Apr 14, 2026	63.90	64.30	63.00	64.29	63.08	1.21%	5,067,182
Apr 13, 2026	63.61	64.21	63.36	63.52	62.32	-0.94%	3,962,183
Apr 10, 2026	63.67	65.08	63.64	64.12	62.91	0.71%	5,778,974
Apr 9, 2026	64.00	65.13	63.45	63.67	62.47	-0.96%	6,256,316
Apr 8, 2026	64.05	64.64	63.33	64.29	63.08	2.21%	6,553,581
Apr 7, 2026	63.15	64.21	62.78	62.90	61.71	-0.40%	4,689,406