SHA:603687 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	17.96	18.16	16.72	16.77	16.77	-7.65%	86,910,210
Apr 9, 2026	16.89	18.54	16.20	18.16	18.16	4.61%	113,206,500
Apr 8, 2026	17.10	17.69	16.55	17.36	17.36	5.98%	111,441,300
Apr 7, 2026	15.19	16.38	14.80	16.38	16.38	10.01%	65,353,500
Apr 3, 2026	16.17	16.39	14.68	14.89	14.89	-7.92%	82,949,100
Apr 2, 2026	16.97	17.92	15.85	16.17	16.17	-1.34%	105,405,600
Apr 1, 2026	15.28	16.39	15.28	16.39	16.39	10.00%	78,111,790
Mar 31, 2026	15.83	16.20	14.73	14.90	14.90	-7.57%	84,077,114
Mar 30, 2026	14.37	16.26	14.07	16.12	16.12	3.13%	103,949,480
Mar 27, 2026	15.99	16.47	14.85	15.63	15.63	-5.27%	115,072,400
Mar 26, 2026	15.22	16.50	14.81	16.50	16.50	10.00%	100,749,293
Mar 25, 2026	14.99	15.33	14.08	15.00	15.00	1.69%	111,453,100
Mar 24, 2026	15.00	15.43	13.56	14.75	14.75	0.14%	147,471,000
Mar 23, 2026	14.73	14.73	13.11	14.73	14.73	10.01%	167,097,200
Mar 20, 2026	13.39	13.39	13.39	13.39	13.39	10.02%	4,640,218
Mar 19, 2026	12.17	12.17	12.17	12.17	12.17	10.04%	4,910,631
Mar 18, 2026	10.03	11.06	10.02	11.06	11.06	10.05%	35,843,523
Mar 17, 2026	9.96	10.30	9.96	10.05	10.05	1.01%	17,316,572
Mar 16, 2026	9.94	10.13	9.76	9.95	9.95	0.40%	14,652,800
Mar 13, 2026	10.11	10.14	9.87	9.91	9.91	-1.39%	12,843,800
Mar 12, 2026	10.03	10.17	9.99	10.05	10.05	0.20%	11,343,000
Mar 11, 2026	10.26	10.26	9.93	10.03	10.03	-1.38%	14,787,000
Mar 10, 2026	10.11	10.35	10.01	10.17	10.17	0.20%	17,432,100
Mar 9, 2026	10.47	10.47	9.81	10.15	10.15	-4.43%	22,712,200
Mar 6, 2026	10.50	10.77	10.45	10.62	10.62	0.76%	13,188,200
Mar 5, 2026	10.59	10.71	10.50	10.54	10.54	1.05%	8,668,215
Mar 4, 2026	10.31	10.66	10.29	10.43	10.43	-0.67%	9,322,876
Mar 3, 2026	11.02	11.11	10.41	10.50	10.50	-4.37%	17,049,730
Mar 2, 2026	11.44	11.60	10.96	10.98	10.98	-4.52%	17,454,263
Feb 27, 2026	11.26	11.58	11.14	11.50	11.50	2.13%	12,481,600
Feb 26, 2026	11.24	11.33	11.11	11.26	11.26	0.27%	9,801,900
Feb 25, 2026	11.38	11.40	11.20	11.23	11.23	-0.71%	10,272,430
Feb 24, 2026	11.64	11.80	11.14	11.31	11.31	-2.58%	15,823,890
Feb 13, 2026	11.69	12.01	11.56	11.61	11.61	-0.94%	15,166,891
Feb 12, 2026	11.78	11.89	11.31	11.72	11.72	-0.76%	23,397,679
Feb 11, 2026	11.79	11.95	11.67	11.81	11.81	0.17%	11,959,200
Feb 10, 2026	11.75	11.97	11.55	11.79	11.79	0.51%	15,464,290
Feb 9, 2026	11.42	12.12	11.30	11.73	11.73	3.81%	23,477,620
Feb 6, 2026	10.65	11.43	10.58	11.30	11.30	5.61%	21,518,490
Feb 5, 2026	10.95	11.03	10.67	10.70	10.70	-3.08%	11,847,130
Feb 4, 2026	10.81	11.33	10.79	11.04	11.04	2.13%	17,410,215
Feb 3, 2026	11.19	11.21	10.72	10.81	10.81	-2.26%	19,011,000
Feb 2, 2026	11.50	11.58	10.95	11.06	11.06	-3.83%	21,699,210
Jan 30, 2026	11.13	11.62	11.08	11.50	11.50	3.32%	22,899,525
Jan 29, 2026	11.10	11.46	11.10	11.13	11.13	-0.62%	10,621,530
Jan 28, 2026	11.35	11.41	11.11	11.20	11.20	-1.50%	10,102,200
Jan 27, 2026	11.46	11.55	11.10	11.37	11.37	-1.90%	15,598,700
Jan 26, 2026	11.12	11.64	10.99	11.59	11.59	4.32%	23,014,491
Jan 23, 2026	11.35	11.35	11.00	11.11	11.11	-0.54%	14,382,400
Jan 22, 2026	11.20	11.22	10.77	11.17	11.17	1.45%	16,575,200