SHA:603887 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 20, 2026	16.94	16.94	16.58	16.62	16.62	-1.54%	16,613,580
Apr 17, 2026	16.85	17.19	16.77	16.88	16.88	-0.76%	16,114,610
Apr 16, 2026	16.48	17.16	16.41	17.01	17.01	3.72%	25,718,250
Apr 15, 2026	16.50	16.62	16.27	16.40	16.40	-	16,705,770
Apr 14, 2026	16.26	16.61	16.16	16.40	16.40	2.69%	20,899,300
Apr 13, 2026	15.50	16.15	15.45	15.97	15.97	1.98%	16,718,270
Apr 10, 2026	16.17	16.22	15.65	15.66	15.66	-1.82%	16,411,870
Apr 9, 2026	16.10	16.36	15.90	15.95	15.95	-2.09%	14,538,770
Apr 8, 2026	15.50	16.31	15.50	16.29	16.29	7.74%	32,848,090
Apr 7, 2026	15.38	15.49	14.98	15.12	15.12	-2.33%	16,624,260
Apr 3, 2026	15.50	15.79	15.15	15.48	15.48	0.45%	18,237,280
Apr 2, 2026	16.11	16.11	15.27	15.41	15.41	-5.29%	24,201,790
Apr 1, 2026	16.30	16.62	16.05	16.27	16.27	1.94%	20,702,220
Mar 31, 2026	16.14	17.06	15.96	15.96	15.96	-1.30%	25,079,950