Shanghai Kindly Enterprise Development Group Co.,LTD. (SHA:603987)
China · Delayed Price · Currency is CNY 9.17
+0.23 (2.57%)
At close: Mar 6, 2026
SHA:603987 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 8.88 | 9.20 | 8.86 | 9.17 | 9.17 | 2.57% | 4,840,640 |
| Mar 5, 2026 | 8.89 | 9.03 | 8.87 | 8.94 | 8.94 | 2.05% | 4,423,439 |
| Mar 4, 2026 | 8.85 | 8.95 | 8.74 | 8.76 | 8.76 | -1.79% | 5,491,150 |
| Mar 3, 2026 | 9.09 | 9.32 | 8.90 | 8.92 | 8.92 | -2.51% | 7,394,289 |
| Mar 2, 2026 | 9.28 | 9.31 | 9.03 | 9.15 | 9.15 | -2.03% | 6,185,150 |
| Feb 27, 2026 | 9.33 | 9.35 | 9.26 | 9.34 | 9.34 | 0.32% | 3,349,520 |
| Feb 26, 2026 | 9.39 | 9.39 | 9.26 | 9.31 | 9.31 | -0.21% | 4,184,000 |
| Feb 25, 2026 | 9.37 | 9.46 | 9.27 | 9.33 | 9.33 | -0.74% | 6,117,800 |
| Feb 24, 2026 | 9.22 | 9.42 | 9.22 | 9.40 | 9.40 | 2.17% | 6,683,600 |
| Feb 13, 2026 | 9.29 | 9.33 | 9.18 | 9.20 | 9.20 | -0.54% | 3,521,600 |
| Feb 12, 2026 | 9.37 | 9.38 | 9.25 | 9.25 | 9.25 | -1.28% | 4,030,700 |
| Feb 11, 2026 | 9.40 | 9.43 | 9.37 | 9.37 | 9.37 | -0.43% | 3,613,900 |
| Feb 10, 2026 | 9.45 | 9.46 | 9.36 | 9.41 | 9.41 | 0.11% | 3,951,610 |
| Feb 9, 2026 | 9.41 | 9.48 | 9.35 | 9.40 | 9.40 | 0.75% | 4,676,000 |
| Feb 6, 2026 | 9.20 | 9.47 | 9.20 | 9.33 | 9.33 | 0.32% | 5,913,324 |
| Feb 5, 2026 | 9.31 | 9.36 | 9.24 | 9.30 | 9.30 | -0.11% | 5,125,768 |
| Feb 4, 2026 | 9.22 | 9.32 | 9.18 | 9.31 | 9.31 | 0.76% | 4,606,740 |
| Feb 3, 2026 | 9.13 | 9.24 | 9.07 | 9.24 | 9.24 | 1.87% | 5,718,400 |
| Feb 2, 2026 | 9.26 | 9.30 | 9.07 | 9.07 | 9.07 | -2.05% | 8,139,100 |
| Jan 30, 2026 | 9.21 | 9.30 | 9.11 | 9.26 | 9.26 | 0.43% | 5,851,184 |
| Jan 29, 2026 | 9.26 | 9.35 | 9.14 | 9.22 | 9.22 | - | 7,434,493 |
| Jan 28, 2026 | 9.44 | 9.47 | 9.20 | 9.22 | 9.22 | -2.43% | 7,416,540 |
| Jan 27, 2026 | 9.54 | 9.54 | 9.17 | 9.45 | 9.45 | -0.74% | 9,256,300 |
| Jan 26, 2026 | 9.47 | 9.55 | 9.35 | 9.52 | 9.52 | 1.28% | 8,128,590 |
| Jan 23, 2026 | 9.32 | 9.41 | 9.31 | 9.40 | 9.40 | 0.75% | 5,819,210 |
| Jan 22, 2026 | 9.30 | 9.35 | 9.28 | 9.33 | 9.33 | 0.11% | 5,030,600 |
| Jan 21, 2026 | 9.25 | 9.33 | 9.23 | 9.32 | 9.32 | 0.11% | 4,773,450 |
| Jan 20, 2026 | 9.29 | 9.34 | 9.22 | 9.31 | 9.31 | 0.32% | 5,857,400 |
| Jan 19, 2026 | 9.17 | 9.28 | 9.13 | 9.28 | 9.28 | 1.64% | 6,254,680 |
| Jan 16, 2026 | 9.20 | 9.24 | 9.07 | 9.13 | 9.13 | -0.44% | 6,462,080 |
| Jan 15, 2026 | 9.15 | 9.20 | 9.11 | 9.17 | 9.17 | 0.33% | 6,632,940 |
| Jan 14, 2026 | 9.06 | 9.20 | 9.03 | 9.14 | 9.14 | 1.11% | 10,642,700 |
| Jan 13, 2026 | 8.99 | 9.18 | 8.99 | 9.04 | 9.04 | 0.44% | 8,533,800 |
| Jan 12, 2026 | 8.91 | 9.02 | 8.88 | 9.00 | 9.00 | 0.90% | 7,010,900 |
| Jan 9, 2026 | 8.91 | 8.94 | 8.83 | 8.92 | 8.92 | 0.11% | 5,439,100 |
| Jan 8, 2026 | 8.86 | 8.93 | 8.83 | 8.91 | 8.91 | 0.68% | 4,836,100 |
| Jan 7, 2026 | 8.92 | 8.93 | 8.83 | 8.85 | 8.85 | -1.01% | 5,023,840 |
| Jan 6, 2026 | 8.99 | 9.01 | 8.88 | 8.94 | 8.94 | -0.11% | 7,028,170 |
| Jan 5, 2026 | 8.62 | 8.95 | 8.62 | 8.95 | 8.95 | 4.07% | 10,085,100 |
| Dec 31, 2025 | 8.65 | 8.65 | 8.58 | 8.60 | 8.60 | -0.23% | 2,482,252 |
| Dec 30, 2025 | 8.68 | 8.68 | 8.60 | 8.62 | 8.62 | -0.58% | 2,595,790 |
| Dec 29, 2025 | 8.72 | 8.74 | 8.61 | 8.67 | 8.67 | -0.23% | 3,687,830 |
| Dec 26, 2025 | 8.78 | 8.81 | 8.67 | 8.69 | 8.69 | -0.57% | 4,071,550 |
| Dec 25, 2025 | 8.74 | 8.76 | 8.68 | 8.74 | 8.74 | - | 3,107,740 |
| Dec 24, 2025 | 8.71 | 8.75 | 8.68 | 8.74 | 8.74 | 0.11% | 2,336,300 |
| Dec 23, 2025 | 8.72 | 8.77 | 8.67 | 8.73 | 8.73 | -0.23% | 3,061,650 |
| Dec 22, 2025 | 8.76 | 8.77 | 8.69 | 8.75 | 8.75 | - | 4,160,800 |
| Dec 19, 2025 | 8.62 | 8.77 | 8.62 | 8.75 | 8.75 | 1.27% | 4,367,310 |
| Dec 18, 2025 | 8.49 | 8.67 | 8.45 | 8.64 | 8.64 | 1.77% | 4,870,876 |
| Dec 17, 2025 | 8.37 | 8.50 | 8.31 | 8.49 | 8.49 | 1.07% | 3,850,695 |