SHA:603887 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	9.61	9.73	9.36	9.39	9.39	-1.68%	14,525,240
Jul 2, 2026	9.75	9.97	9.54	9.55	9.55	-1.34%	21,437,150
Jul 1, 2026	9.35	10.27	9.25	9.68	9.68	3.64%	29,685,160
Jun 30, 2026	9.26	9.59	9.06	9.34	9.34	1.19%	21,507,650
Jun 29, 2026	9.67	9.75	9.22	9.23	9.23	-5.43%	24,328,454
Jun 26, 2026	10.10	10.10	9.71	9.76	9.76	-3.75%	19,694,877
Jun 25, 2026	10.67	10.99	10.03	10.14	10.14	-5.67%	27,239,341
Jun 24, 2026	10.20	11.08	9.90	10.75	10.75	5.39%	36,113,892
Jun 23, 2026	10.33	10.52	10.13	10.20	10.20	-1.45%	15,052,332
Jun 22, 2026	10.54	10.63	10.16	10.35	10.35	-1.71%	18,428,374
Jun 18, 2026	10.67	10.76	10.44	10.53	10.53	-0.66%	13,315,740
Jun 17, 2026	10.80	10.93	10.56	10.60	10.60	-2.84%	12,365,372
Jun 16, 2026	10.97	10.99	10.62	10.91	10.91	0.28%	12,059,450
Jun 15, 2026	10.65	11.02	10.63	10.88	10.88	2.45%	12,400,730
Jun 12, 2026	10.55	10.75	10.36	10.62	10.62	1.53%	15,127,430
Jun 11, 2026	10.80	10.89	10.40	10.46	10.46	-4.47%	13,612,470
Jun 10, 2026	10.90	11.43	10.80	10.95	10.95	0.46%	16,545,780
Jun 9, 2026	11.25	11.28	10.81	10.90	10.90	-1.45%	12,282,477
Jun 8, 2026	11.32	11.69	10.91	11.06	11.06	-5.23%	14,550,186
Jun 5, 2026	11.88	11.95	11.56	11.67	11.67	-1.93%	11,546,370
Jun 4, 2026	11.92	12.30	11.83	11.90	11.90	-0.83%	10,203,670
Jun 3, 2026	12.01	12.26	11.86	12.00	12.00	-0.74%	12,427,970
Jun 2, 2026	12.23	12.32	11.78	12.09	12.09	-1.63%	11,929,140
Jun 1, 2026	12.26	12.55	12.16	12.29	12.29	0.24%	10,350,760
May 29, 2026	12.90	13.05	12.22	12.26	12.26	-4.07%	14,154,760
May 28, 2026	12.88	13.03	12.49	12.78	12.78	-0.39%	13,937,570
May 27, 2026	13.14	13.43	12.76	12.83	12.83	-3.75%	14,151,130
May 26, 2026	13.61	13.62	13.14	13.33	13.33	-2.70%	13,813,830
May 25, 2026	13.91	14.00	13.46	13.70	13.70	-1.79%	14,647,030
May 22, 2026	13.91	14.09	13.65	13.95	13.95	1.09%	12,810,240
May 21, 2026	14.66	14.66	13.75	13.80	13.80	-4.83%	27,806,330
May 20, 2026	14.82	15.05	14.40	14.50	14.50	-2.95%	20,602,330
May 19, 2026	14.76	15.02	14.44	14.94	14.94	0.61%	22,136,980
May 18, 2026	14.85	15.70	14.78	14.85	14.85	1.23%	34,419,640
May 15, 2026	15.00	15.24	14.48	14.67	14.67	-1.08%	22,963,970
May 14, 2026	15.72	15.95	14.83	14.83	14.83	-5.48%	37,742,470
May 13, 2026	14.31	15.69	14.22	15.69	15.69	10.03%	37,385,790
May 12, 2026	14.80	14.80	14.15	14.26	14.26	-4.10%	25,076,750
May 11, 2026	15.54	15.80	14.79	14.87	14.87	-4.31%	40,247,320
May 8, 2026	15.82	15.95	15.45	15.54	15.54	-2.14%	21,280,430
May 7, 2026	15.76	15.96	15.64	15.88	15.88	1.34%	17,770,370
May 6, 2026	15.35	15.94	15.35	15.67	15.67	3.16%	29,351,550
Apr 30, 2026	15.53	15.68	15.00	15.19	15.19	-4.47%	32,148,160
Apr 29, 2026	15.95	16.42	15.65	15.90	15.90	0.38%	24,432,250
Apr 28, 2026	16.09	16.50	15.75	15.84	15.84	-0.69%	21,366,210
Apr 27, 2026	16.57	16.60	15.55	15.95	15.95	-3.39%	23,419,960
Apr 24, 2026	16.60	16.93	15.71	16.51	16.51	-1.26%	30,677,730
Apr 23, 2026	16.40	16.95	16.39	16.72	16.72	1.64%	26,324,960
Apr 22, 2026	16.01	16.97	15.90	16.45	16.45	2.24%	28,777,560
Apr 21, 2026	16.62	16.68	16.01	16.09	16.09	-3.19%	20,298,220