SHA:603687 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	11.24	11.33	11.11	11.17	-	-0.53%	3,687,500
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
Dec 30, 2025	9.52	9.74	9.47	9.68	9.68	1.15%	11,604,300
Dec 29, 2025	9.67	9.69	9.39	9.57	9.57	-1.34%	12,040,100
Dec 26, 2025	9.86	9.89	9.63	9.70	9.70	-1.62%	12,950,900
Dec 25, 2025	9.58	9.96	9.46	9.86	9.86	3.68%	21,901,500
Dec 24, 2025	9.48	9.58	9.40	9.51	9.51	0.32%	7,749,300
Dec 23, 2025	9.66	9.74	9.44	9.48	9.48	-1.96%	10,708,300
Dec 22, 2025	9.38	9.84	9.38	9.67	9.67	3.09%	16,125,900
Dec 19, 2025	9.16	9.41	9.06	9.38	9.38	2.40%	15,491,100
Dec 18, 2025	9.05	9.39	9.05	9.16	9.16	-0.22%	14,927,400
Dec 17, 2025	9.01	9.40	9.01	9.18	9.18	2.00%	17,461,200
Dec 16, 2025	9.11	9.15	8.94	9.00	9.00	-0.88%	8,943,500
Dec 15, 2025	8.86	9.18	8.85	9.08	9.08	2.48%	12,677,600
Dec 12, 2025	8.80	9.02	8.78	8.86	8.86	0.34%	10,745,100
Dec 11, 2025	8.71	9.20	8.71	8.83	8.83	0.80%	19,766,400
Dec 10, 2025	8.79	8.88	8.67	8.76	8.76	0.11%	8,837,400
Dec 9, 2025	8.91	8.96	8.75	8.75	8.75	-2.13%	8,734,800