SHA:603887 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	8.52	8.60	8.23	8.23	8.23	-4.75%	15,205,700
Jul 23, 2026	8.30	8.76	8.22	8.64	8.64	2.86%	21,162,368
Jul 22, 2026	8.22	8.49	8.15	8.40	8.40	1.45%	20,252,440
Jul 21, 2026	8.20	8.40	7.86	8.28	8.28	0.36%	25,119,000
Jul 20, 2026	8.38	8.66	8.13	8.25	8.25	0.61%	22,871,370
Jul 17, 2026	8.64	8.80	8.11	8.20	8.20	-5.42%	19,605,662
Jul 16, 2026	8.40	8.94	8.40	8.67	8.67	1.17%	18,114,369
Jul 15, 2026	8.38	8.77	8.38	8.57	8.57	0.71%	16,708,997
Jul 14, 2026	8.67	8.71	8.35	8.51	8.51	-0.93%	18,477,585
Jul 13, 2026	9.04	9.22	8.50	8.59	8.59	-5.40%	20,376,140
Jul 10, 2026	8.85	9.49	8.73	9.08	9.08	2.48%	25,524,736
Jul 9, 2026	8.88	9.01	8.60	8.86	8.86	-0.45%	15,319,880
Jul 8, 2026	8.82	9.05	8.75	8.90	8.90	1.02%	17,177,960
Jul 7, 2026	9.28	9.31	8.77	8.81	8.81	-5.78%	19,246,415
Jul 6, 2026	9.39	9.57	9.31	9.35	9.35	-0.43%	14,040,003
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