SHA:603687 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	18.15	19.80	17.81	19.45	19.45	5.42%	66,498,337
Jun 17, 2026	18.28	18.78	17.44	18.45	18.45	1.77%	53,618,800
Jun 16, 2026	18.23	18.45	17.83	18.13	18.13	-2.26%	36,916,500
Jun 15, 2026	18.44	18.70	18.15	18.55	18.55	0.92%	33,694,400
Jun 12, 2026	19.00	19.13	17.77	18.38	18.38	-3.26%	47,445,200
Jun 11, 2026	19.11	19.67	18.50	19.00	19.00	-0.94%	58,629,100
Jun 10, 2026	17.43	19.18	16.80	19.18	19.18	9.98%	61,745,000
Jun 9, 2026	18.32	18.40	16.83	17.44	17.44	-4.39%	41,877,500
Jun 8, 2026	17.95	18.96	17.84	18.24	18.24	-2.46%	36,947,300
Jun 5, 2026	18.80	19.56	18.44	18.70	18.70	1.08%	57,590,700
Jun 4, 2026	18.50	18.95	18.20	18.50	18.50	-2.12%	43,084,100
Jun 3, 2026	17.85	19.30	17.51	18.90	18.90	5.65%	82,756,310
Jun 2, 2026	16.06	17.89	16.02	17.89	17.89	10.02%	80,665,200
Jun 1, 2026	15.40	16.70	15.38	16.26	16.26	4.16%	37,974,100
May 29, 2026	15.80	16.66	15.40	15.61	15.61	-2.13%	33,945,300
May 28, 2026	16.60	16.65	15.11	15.95	15.95	-1.12%	42,920,900
May 27, 2026	15.75	16.40	15.23	16.13	16.13	1.51%	37,942,600
May 26, 2026	16.00	16.25	15.31	15.89	15.89	-1.12%	30,494,630
May 25, 2026	16.25	16.96	16.00	16.07	16.07	-0.99%	34,939,800
May 22, 2026	16.84	17.08	16.11	16.23	16.23	-3.22%	43,134,600
May 21, 2026	17.64	17.87	16.68	16.77	16.77	-5.25%	75,378,700
May 20, 2026	16.95	17.70	16.50	17.70	17.70	10.01%	51,836,100
May 19, 2026	15.49	16.48	15.18	16.09	16.09	3.01%	35,976,510
May 18, 2026	15.28	15.77	15.06	15.62	15.62	0.45%	23,159,230
May 15, 2026	15.93	16.08	15.36	15.55	15.55	-2.51%	27,677,900
May 14, 2026	16.52	16.85	15.84	15.95	15.95	-4.20%	35,284,500
May 13, 2026	16.49	17.05	16.28	16.65	16.65	-0.60%	33,448,300
May 12, 2026	17.18	17.18	16.50	16.75	16.75	-1.47%	29,759,100
May 11, 2026	16.97	17.39	16.39	17.00	17.00	0.18%	51,293,600
May 8, 2026	17.09	17.16	16.60	16.97	16.97	-1.34%	40,790,740
May 7, 2026	17.41	17.85	17.08	17.20	17.20	-2.16%	64,482,500
May 6, 2026	17.09	17.84	16.85	17.58	17.58	2.33%	76,527,080
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%	83,730,760
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