SHA:603087 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	53.24	53.39	52.50	52.76	-	-0.79%	583,600
May 27, 2026	53.88	53.90	52.00	53.18	53.18	-0.86%	6,093,981
May 26, 2026	53.32	53.85	52.00	53.64	53.64	0.17%	4,721,252
May 25, 2026	54.10	54.37	53.00	53.55	53.55	-1.02%	5,196,816
May 22, 2026	54.61	54.96	53.81	54.10	54.10	-0.93%	4,925,296
May 21, 2026	55.10	56.47	54.57	54.61	54.61	-0.98%	7,569,851
May 20, 2026	54.70	55.26	53.54	55.15	55.15	0.79%	6,329,637
May 19, 2026	54.62	55.26	54.06	54.72	54.72	0.18%	4,706,476
May 18, 2026	56.00	56.33	54.26	54.62	54.62	-3.40%	8,371,150
May 15, 2026	57.00	57.71	56.15	56.54	56.54	-0.28%	5,501,000
May 14, 2026	58.29	58.30	56.66	56.70	56.70	-2.74%	7,410,897
May 13, 2026	58.96	59.35	57.99	58.30	58.30	-1.44%	5,910,261
May 12, 2026	60.19	60.46	58.77	59.15	59.15	-1.78%	7,474,197
May 11, 2026	60.20	60.55	59.50	60.22	60.22	0.13%	6,784,887
May 8, 2026	59.95	60.50	59.61	60.14	60.14	0.27%	4,575,236
May 7, 2026	59.59	60.69	59.59	59.98	59.98	1.39%	5,484,737
May 6, 2026	59.00	59.36	58.70	59.16	59.16	0.53%	6,870,307
Apr 30, 2026	59.91	59.97	58.70	58.85	58.85	-1.61%	6,081,580
Apr 29, 2026	59.59	60.38	59.59	59.81	59.81	-0.70%	5,020,477
Apr 28, 2026	59.96	61.36	59.90	60.23	60.23	0.43%	5,526,520
Apr 27, 2026	60.00	60.50	59.64	59.97	59.97	-0.73%	6,272,573
Apr 24, 2026	59.25	60.84	58.83	60.41	60.41	1.56%	8,727,393
Apr 23, 2026	63.00	63.00	59.18	59.48	59.48	-9.44%	21,507,060
Apr 22, 2026	64.21	66.25	63.98	65.68	65.68	2.31%	6,956,055
Apr 21, 2026	65.04	65.44	63.89	64.20	64.20	-1.23%	4,538,311
Apr 20, 2026	64.93	65.44	64.64	65.00	65.00	-0.23%	3,973,985
Apr 17, 2026	65.67	65.83	64.35	65.15	65.15	-1.24%	5,611,489
Apr 16, 2026	66.44	66.44	65.31	65.97	65.97	0.02%	6,239,058
Apr 15, 2026	65.40	66.57	64.50	65.96	65.96	2.60%	11,400,710
Apr 14, 2026	63.90	64.30	63.00	64.29	64.29	1.21%	5,067,182
Apr 13, 2026	63.61	64.21	63.36	63.52	63.52	-0.94%	3,962,183
Apr 10, 2026	63.67	65.08	63.64	64.12	64.12	0.71%	5,778,974
Apr 9, 2026	64.00	65.13	63.45	63.67	63.67	-0.96%	6,256,316
Apr 8, 2026	64.05	64.64	63.33	64.29	64.29	2.21%	6,553,581
Apr 7, 2026	63.15	64.21	62.78	62.90	62.90	-0.40%	4,689,406
Apr 3, 2026	63.60	64.40	63.01	63.15	63.15	-2.14%	5,321,493
Apr 2, 2026	65.00	65.31	64.20	64.53	64.53	-1.30%	7,774,978
Apr 1, 2026	64.50	65.50	63.44	65.38	65.38	2.16%	11,652,080
Mar 31, 2026	63.49	65.00	63.00	64.00	64.00	2.75%	13,050,850
Mar 30, 2026	61.32	62.78	61.07	62.29	62.29	0.92%	7,027,058
Mar 27, 2026	57.71	62.47	57.70	61.72	61.72	5.34%	11,117,450
Mar 26, 2026	59.00	59.88	58.27	58.59	58.59	-0.88%	4,792,972
Mar 25, 2026	57.88	60.93	57.65	59.11	59.11	2.91%	8,687,757
Mar 24, 2026	57.03	57.48	56.40	57.44	57.44	2.21%	5,357,218
Mar 23, 2026	58.33	58.78	55.80	56.20	56.20	-5.78%	9,906,630
Mar 20, 2026	61.25	62.08	59.65	59.65	59.65	-2.61%	6,435,604
Mar 19, 2026	62.00	62.50	61.24	61.25	61.25	-2.55%	5,518,201
Mar 18, 2026	62.50	63.19	61.95	62.85	62.85	0.53%	4,993,080
Mar 17, 2026	62.25	63.76	61.96	62.52	62.52	0.97%	5,850,269
Mar 16, 2026	62.13	62.37	61.30	61.92	61.92	-0.34%	3,889,501