SHA:603687 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	14.41	14.88	13.83	14.64	14.64	1.60%	49,110,622
Aug 25, 2026	12.93	14.41	12.73	14.41	14.41	10.00%	15,779,975
Aug 24, 2026	13.55	13.55	12.83	13.10	13.10	-2.24%	10,456,426
Aug 21, 2026	13.15	13.59	13.00	13.40	13.40	1.98%	10,225,481
Aug 20, 2026	13.40	13.45	13.03	13.14	13.14	-	14,290,300
Aug 19, 2026	13.88	14.13	13.12	13.14	13.14	-8.62%	18,715,200
Aug 18, 2026	14.90	15.02	14.35	14.38	14.38	-2.11%	15,973,005
Aug 17, 2026	14.32	14.78	14.19	14.69	14.69	3.23%	14,545,795
Aug 14, 2026	14.18	14.34	13.91	14.23	14.23	0.35%	11,428,800
Aug 13, 2026	14.47	14.83	14.00	14.18	14.18	-0.70%	15,543,790
Aug 12, 2026	14.43	14.65	14.23	14.28	14.28	-0.83%	17,690,995
Aug 11, 2026	14.73	14.73	14.13	14.40	14.40	-2.24%	13,491,784
Aug 10, 2026	14.46	14.74	14.27	14.73	14.73	1.94%	13,471,228
Aug 7, 2026	14.45	14.79	14.32	14.45	14.45	0.07%	16,576,794
Aug 6, 2026	14.18	14.50	14.00	14.44	14.44	2.41%	20,812,063
Aug 5, 2026	13.18	14.39	13.17	14.10	14.10	6.25%	24,723,818
Aug 4, 2026	12.60	13.33	12.49	13.27	13.27	6.24%	21,341,799
Aug 3, 2026	12.53	12.78	12.29	12.49	12.49	-0.08%	12,949,900
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