SHA:603687 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	12.50	12.96	12.45	12.50	12.50	3.91%	24,773,803
Jul 30, 2026	12.44	12.81	11.91	12.03	12.03	-3.76%	24,320,791
Jul 29, 2026	12.73	12.78	12.07	12.50	12.50	-1.26%	20,244,000
Jul 28, 2026	12.74	13.20	12.40	12.66	12.66	-0.63%	21,894,491
Jul 27, 2026	12.43	12.75	12.03	12.74	12.74	3.24%	16,694,600
Jul 24, 2026	12.34	12.74	12.18	12.34	12.34	-1.83%	14,327,200
Jul 23, 2026	12.63	12.83	12.40	12.57	12.57	-0.95%	17,471,100
Jul 22, 2026	12.50	12.99	12.40	12.69	12.69	-	25,357,803
Jul 21, 2026	12.15	13.49	11.19	12.69	12.69	3.17%	35,122,726
Jul 20, 2026	13.31	13.43	11.86	12.30	12.30	-5.75%	32,542,900
Jul 17, 2026	13.90	14.20	12.95	13.05	13.05	-6.99%	27,405,399
Jul 16, 2026	14.48	15.08	13.93	14.03	14.03	-3.24%	26,435,219
Jul 15, 2026	15.60	15.67	14.35	14.50	14.50	-6.15%	28,088,800
Jul 14, 2026	14.71	15.86	14.61	15.45	15.45	7.14%	49,893,781
Jul 13, 2026	14.87	15.27	14.20	14.42	14.42	-5.01%	32,870,200
Jul 10, 2026	16.18	16.70	15.17	15.18	15.18	-9.80%	43,599,600
Jul 9, 2026	16.08	16.92	15.48	16.83	16.83	4.34%	38,483,800
Jul 8, 2026	16.80	16.90	15.86	16.13	16.13	-4.05%	30,430,500
Jul 7, 2026	18.25	18.53	16.60	16.81	16.81	-6.46%	37,689,545
Jul 6, 2026	18.99	19.50	17.85	17.97	17.97	-4.92%	33,147,500
Jul 3, 2026	19.82	19.84	18.83	18.90	18.90	-4.50%	38,582,100
Jul 2, 2026	20.40	21.64	19.62	19.79	19.79	-5.40%	42,855,700
Jul 1, 2026	20.56	21.73	20.16	20.92	20.92	3.10%	52,695,025
Jun 30, 2026	20.26	20.35	18.70	20.29	20.29	-0.29%	75,205,400
Jun 29, 2026	18.36	20.69	18.30	20.35	20.35	8.19%	111,111,007
Jun 26, 2026	17.98	18.81	17.75	18.81	18.81	10.00%	48,091,315
Jun 25, 2026	18.08	18.15	17.10	17.10	17.10	-4.74%	33,404,715
Jun 24, 2026	18.00	18.20	17.23	17.95	17.95	-2.45%	31,845,300
Jun 23, 2026	19.04	19.38	18.08	18.40	18.40	-6.07%	44,529,800
Jun 22, 2026	19.08	19.95	17.89	19.59	19.59	0.94%	70,065,800
Jun 18, 2026	18.15	19.80	17.81	19.45	19.41	5.42%	66,498,330
Jun 17, 2026	18.28	18.78	17.44	18.45	18.41	1.77%	53,618,800
Jun 16, 2026	18.23	18.45	17.83	18.13	18.09	-2.26%	36,916,500
Jun 15, 2026	18.44	18.70	18.15	18.55	18.51	0.92%	33,694,400
Jun 12, 2026	19.00	19.13	17.77	18.38	18.34	-3.26%	47,445,200
Jun 11, 2026	19.11	19.67	18.50	19.00	18.96	-0.94%	58,629,100
Jun 10, 2026	17.43	19.18	16.80	19.18	19.14	9.98%	61,745,000
Jun 9, 2026	18.32	18.40	16.83	17.44	17.40	-4.39%	41,877,500
Jun 8, 2026	17.95	18.96	17.84	18.24	18.20	-2.46%	36,947,300
Jun 5, 2026	18.80	19.56	18.44	18.70	18.66	1.08%	57,590,700
Jun 4, 2026	18.50	18.95	18.20	18.50	18.46	-2.12%	43,084,100
Jun 3, 2026	17.85	19.30	17.51	18.90	18.86	5.65%	82,756,310
Jun 2, 2026	16.06	17.89	16.02	17.89	17.85	10.02%	80,665,200
Jun 1, 2026	15.40	16.70	15.38	16.26	16.22	4.16%	37,974,100
May 29, 2026	15.80	16.66	15.40	15.61	15.58	-2.13%	33,945,300
May 28, 2026	16.60	16.65	15.11	15.95	15.92	-1.12%	42,920,900
May 27, 2026	15.75	16.40	15.23	16.13	16.09	1.51%	37,942,600
May 26, 2026	16.00	16.25	15.31	15.89	15.86	-1.12%	30,494,630
May 25, 2026	16.25	16.96	16.00	16.07	16.03	-0.99%	34,939,800
May 22, 2026	16.84	17.08	16.11	16.23	16.19	-3.22%	43,134,600