SHA:603887 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	15.75	17.48	15.70	16.97	16.97	6.80%	68,167,386
Feb 26, 2026	15.88	16.26	15.76	15.89	15.89	-	24,411,380
Feb 25, 2026	15.99	16.12	15.67	15.89	15.89	0.19%	24,041,240
Feb 24, 2026	16.51	16.61	15.64	15.86	15.86	-3.53%	30,417,990
Feb 13, 2026	16.50	16.97	16.41	16.44	16.44	-2.61%	36,696,770
Feb 12, 2026	16.78	17.16	16.47	16.88	16.88	2.99%	47,224,948
Feb 11, 2026	16.20	16.96	16.13	16.39	16.39	0.37%	41,538,800
Feb 10, 2026	15.94	16.46	15.94	16.33	16.33	3.49%	43,512,290
Feb 9, 2026	16.10	16.12	15.66	15.78	15.78	1.48%	24,201,060
Feb 6, 2026	15.18	15.75	15.01	15.55	15.55	1.44%	27,789,460
Feb 5, 2026	15.00	15.88	15.00	15.33	15.33	-0.45%	24,086,820
Feb 4, 2026	15.82	15.96	15.18	15.40	15.40	-4.70%	36,351,380
Feb 3, 2026	15.95	16.25	15.54	16.16	16.16	2.41%	50,883,030
Feb 2, 2026	16.48	16.50	15.70	15.78	15.78	1.02%	70,470,757
Jan 30, 2026	14.30	15.62	14.30	15.62	15.62	10.00%	45,219,555
Jan 29, 2026	14.48	14.82	14.04	14.20	14.20	-2.81%	23,737,550
Jan 28, 2026	14.85	14.99	14.44	14.61	14.61	0.27%	22,225,610
Jan 27, 2026	14.85	14.92	14.26	14.57	14.57	-2.67%	23,308,928
Jan 26, 2026	14.49	15.12	14.30	14.97	14.97	4.39%	34,585,335
Jan 23, 2026	14.38	14.50	14.26	14.34	14.34	0.70%	11,637,024
Jan 22, 2026	14.25	14.36	14.13	14.24	14.24	0.42%	9,135,367
Jan 21, 2026	14.08	14.54	14.02	14.18	14.18	-	13,877,120
Jan 20, 2026	14.59	14.67	14.00	14.18	14.18	-2.41%	14,196,110
Jan 19, 2026	14.50	14.85	14.35	14.53	14.53	-	11,743,340
Jan 16, 2026	14.91	15.00	14.45	14.53	14.53	-2.94%	16,406,230
Jan 15, 2026	15.19	15.35	14.83	14.97	14.97	-1.51%	15,568,400
Jan 14, 2026	14.87	15.50	14.87	15.20	15.20	2.70%	28,909,220
Jan 13, 2026	15.27	15.39	14.76	14.80	14.80	-3.77%	22,961,530
Jan 12, 2026	15.34	15.50	15.12	15.38	15.38	0.26%	28,328,030
Jan 9, 2026	14.30	15.45	14.30	15.34	15.34	7.72%	35,190,250
Jan 8, 2026	13.66	14.74	13.66	14.24	14.24	-1.39%	22,292,500
Jan 7, 2026	14.05	14.72	13.82	14.44	14.44	2.92%	26,097,210
Jan 6, 2026	13.83	14.17	13.79	14.03	14.03	1.37%	9,142,573
Jan 5, 2026	13.72	13.85	13.60	13.84	13.84	2.37%	10,147,980
Dec 31, 2025	13.57	13.64	13.38	13.52	13.52	-0.44%	7,239,078
Dec 30, 2025	13.80	13.85	13.55	13.58	13.58	-1.59%	7,720,940
Dec 29, 2025	13.70	13.93	13.67	13.80	13.80	-0.07%	8,053,861
Dec 26, 2025	13.89	13.95	13.67	13.81	13.81	-0.50%	7,569,864
Dec 25, 2025	13.80	13.97	13.78	13.88	13.88	-	6,843,922
Dec 24, 2025	13.33	14.21	13.32	13.88	13.88	3.50%	18,246,770
Dec 23, 2025	13.56	13.66	13.36	13.41	13.41	-0.89%	6,976,396
Dec 22, 2025	13.54	13.67	13.51	13.53	13.53	-0.37%	6,520,249
Dec 19, 2025	13.54	13.66	13.51	13.58	13.58	0.22%	5,837,161
Dec 18, 2025	13.40	13.72	13.40	13.55	13.55	0.44%	6,717,340
Dec 17, 2025	13.61	13.71	13.20	13.49	13.49	-0.88%	11,522,500
Dec 16, 2025	14.20	14.25	13.59	13.61	13.61	-3.82%	12,283,530
Dec 15, 2025	14.59	14.64	14.13	14.15	14.15	-3.68%	12,927,830
Dec 12, 2025	14.45	14.73	14.22	14.69	14.69	1.52%	19,251,310
Dec 11, 2025	14.90	15.00	14.47	14.47	14.47	-3.08%	10,699,120
Dec 10, 2025	15.00	15.10	14.84	14.93	14.93	-1.58%	9,213,906