SHA:603887 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 9, 2025	15.12	15.85	15.08	15.17	15.17	0.86%	15,737,030
Dec 8, 2025	14.85	15.30	14.83	15.04	15.04	1.42%	10,429,450
Dec 5, 2025	14.77	14.89	14.55	14.83	14.83	0.54%	7,335,534
Dec 4, 2025	14.78	14.87	14.46	14.75	14.75	-0.54%	7,602,145
Dec 3, 2025	14.84	14.99	14.72	14.83	14.83	-1.13%	6,914,126
Dec 2, 2025	15.15	15.15	14.87	15.00	15.00	-1.06%	8,458,220
Dec 1, 2025	14.94	15.25	14.80	15.16	15.16	1.40%	11,828,960
Nov 28, 2025	14.82	14.97	14.73	14.95	14.95	1.01%	7,686,000
Nov 27, 2025	14.84	15.01	14.71	14.80	14.80	-0.67%	7,416,487
Nov 26, 2025	14.72	15.17	14.72	14.90	14.90	0.40%	14,094,720
Nov 25, 2025	14.99	15.02	14.78	14.84	14.84	0.47%	12,894,240
Nov 24, 2025	14.00	15.14	13.88	14.77	14.77	5.95%	27,522,810
Nov 21, 2025	14.16	14.40	13.86	13.94	13.94	-2.59%	10,806,390