SHA:603687 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	15.60	17.18	15.60	17.18	17.18	9.99%	69,525,050
Apr 29, 2026	14.99	15.72	14.95	15.62	15.62	3.31%	49,617,700
Apr 28, 2026	16.00	16.19	15.00	15.12	15.12	-8.25%	72,423,600
Apr 27, 2026	16.87	17.50	16.23	16.48	16.48	-1.32%	61,918,000
Apr 24, 2026	17.71	17.82	16.70	16.70	16.70	-10.02%	95,350,550
Apr 23, 2026	18.83	20.00	18.30	18.56	18.56	-0.16%	83,730,764
Apr 22, 2026	19.00	19.19	18.25	18.59	18.59	-4.91%	88,989,650
Apr 21, 2026	19.52	19.85	17.83	19.55	19.55	2.41%	120,638,100
Apr 20, 2026	19.20	19.88	18.48	19.09	19.09	-0.83%	105,444,200
Apr 17, 2026	19.38	20.80	18.80	19.25	19.25	-2.97%	133,927,100
Apr 16, 2026	19.00	19.84	18.66	19.84	19.84	9.98%	158,241,000
Apr 15, 2026	18.04	18.04	18.04	18.04	18.04	10.00%	21,035,800
Apr 14, 2026	17.29	17.29	16.00	16.40	16.40	-3.47%	64,385,010
Apr 13, 2026	16.15	17.03	15.59	16.99	16.99	1.31%	59,637,440
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