SHA:603087 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 6, 2026	61.33	67.09	60.71	67.09	67.09	10.00%	23,575,723
Jul 3, 2026	57.93	62.44	57.61	60.99	60.99	6.53%	18,502,549
Jul 2, 2026	57.86	58.88	57.23	57.25	57.25	-1.40%	8,046,571
Jul 1, 2026	56.69	58.40	54.80	58.06	58.06	2.29%	11,398,227
Jun 30, 2026	57.50	57.59	56.40	56.76	56.76	-1.41%	6,884,550
Jun 29, 2026	53.67	57.99	52.51	57.57	57.57	7.07%	13,731,245
Jun 26, 2026	56.32	56.97	53.76	53.77	53.77	-5.15%	6,211,599
Jun 25, 2026	56.39	56.85	54.95	56.69	56.69	-0.46%	7,732,033
Jun 24, 2026	57.65	58.84	56.70	56.95	56.95	-0.52%	9,687,463
Jun 23, 2026	56.98	58.50	56.78	57.25	57.25	0.47%	8,484,728
Jun 22, 2026	56.27	57.01	54.87	56.98	56.98	0.49%	7,307,140
Jun 18, 2026	53.97	57.78	53.17	56.70	56.70	4.84%	12,427,310
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