SHA:603687 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	14.36	14.60	13.86	13.99	13.99	-2.10%	13,519,874
Sep 29, 2026	14.15	14.50	13.92	14.29	14.29	1.13%	10,248,140
Sep 28, 2026	14.96	15.02	14.00	14.13	14.13	-5.61%	13,288,534
Sep 24, 2026	15.20	15.50	14.92	14.97	14.97	-2.22%	10,692,200
Sep 23, 2026	15.39	15.68	15.25	15.31	15.31	-0.97%	11,507,474
Sep 22, 2026	16.16	16.16	15.37	15.46	15.46	-1.97%	17,899,735
Sep 21, 2026	15.96	16.20	15.70	15.77	15.77	-1.87%	17,937,400
Sep 18, 2026	15.53	16.27	15.36	16.07	16.07	3.88%	22,920,687
Sep 17, 2026	15.39	16.35	15.29	15.47	15.47	0.32%	23,536,000
Sep 16, 2026	15.21	15.55	14.90	15.42	15.42	1.18%	13,767,170
Sep 15, 2026	15.59	15.77	14.67	15.24	15.24	-3.36%	24,345,333
Sep 14, 2026	15.98	16.24	15.73	15.77	15.77	-1.44%	14,214,034
Sep 11, 2026	16.10	16.28	15.75	16.00	16.00	-1.30%	15,891,455
Sep 10, 2026	16.20	16.45	16.00	16.21	16.21	-1.34%	13,451,700
Sep 9, 2026	15.81	16.58	15.81	16.43	16.43	3.20%	23,133,186
Sep 8, 2026	16.35	16.58	15.76	15.92	15.92	-2.39%	16,520,983
Sep 7, 2026	16.25	16.46	15.83	16.31	16.31	0.37%	18,677,467
Sep 4, 2026	16.80	16.87	16.09	16.25	16.25	-3.10%	24,891,509
Sep 3, 2026	16.50	17.20	16.33	16.77	16.77	2.26%	31,566,987
Sep 2, 2026	16.39	17.37	16.11	16.40	16.40	0.61%	45,488,575
Sep 1, 2026	15.96	16.46	15.94	16.30	16.30	1.81%	28,929,852
Aug 31, 2026	15.58	16.36	15.50	16.01	16.01	0.69%	28,550,310
Aug 28, 2026	15.39	16.07	15.25	15.90	15.90	3.31%	34,108,685
Aug 27, 2026	14.57	15.64	14.50	15.39	15.39	5.12%	42,717,164
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