SHA:603687 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 21, 2026	10.63	11.05	10.60	11.01	11.01	3.48%	22,204,320
Jan 20, 2026	10.74	10.84	10.38	10.64	10.64	-1.02%	21,171,020
Jan 19, 2026	10.75	11.12	10.60	10.75	10.75	0.28%	16,770,936
Jan 16, 2026	10.85	10.97	10.53	10.72	10.72	-0.28%	20,019,500
Jan 15, 2026	11.39	11.39	10.57	10.75	10.75	-5.87%	34,988,320
Jan 14, 2026	10.40	11.42	10.34	11.42	11.42	10.02%	39,268,170
Jan 13, 2026	10.69	10.81	10.37	10.38	10.38	-3.98%	17,669,000
Jan 12, 2026	10.64	11.09	10.58	10.81	10.81	1.89%	23,741,120
Jan 9, 2026	10.50	11.21	10.44	10.61	10.61	1.73%	21,148,300
Jan 8, 2026	10.19	10.62	10.19	10.43	10.43	-1.14%	25,136,730
Jan 7, 2026	9.66	10.71	9.66	10.55	10.55	8.32%	44,468,520
Jan 6, 2026	9.69	9.82	9.58	9.74	9.74	0.62%	11,950,600
Jan 5, 2026	9.59	9.75	9.54	9.68	9.68	1.57%	12,678,200
Dec 31, 2025	9.73	9.73	9.42	9.53	9.53	-1.55%	11,561,100