Shanghai Kindly Enterprise Development Group Co.,LTD. (SHA:603987)
China · Delayed Price · Currency is CNY 9.44
+0.10 (1.07%)
Sep 11, 2025, 2:45 PM CST
SHA:603987 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 9.34 | 9.47 | 9.20 | 9.47 | 9.47 | 1.39% | 11,357,100 |
| Sep 10, 2025 | 9.45 | 9.50 | 9.28 | 9.34 | 9.34 | -1.68% | 10,654,812 |
| Sep 9, 2025 | 9.68 | 9.68 | 9.38 | 9.50 | 9.50 | -1.96% | 16,209,039 |
| Sep 8, 2025 | 9.45 | 9.77 | 9.36 | 9.69 | 9.69 | 2.65% | 20,979,281 |
| Sep 5, 2025 | 9.28 | 9.48 | 9.11 | 9.44 | 9.44 | 1.18% | 18,964,927 |
| Sep 4, 2025 | 9.58 | 9.58 | 9.15 | 9.33 | 9.33 | -1.17% | 25,293,064 |
| Sep 3, 2025 | 9.95 | 10.23 | 9.40 | 9.44 | 9.44 | 1.51% | 45,846,130 |
| Sep 2, 2025 | 9.61 | 9.68 | 9.20 | 9.30 | 9.30 | -3.12% | 23,247,690 |
| Sep 1, 2025 | 9.15 | 9.70 | 9.05 | 9.60 | 9.60 | 5.61% | 37,967,750 |
| Aug 29, 2025 | 9.12 | 9.19 | 8.97 | 9.09 | 9.09 | -0.44% | 19,199,500 |
| Aug 28, 2025 | 9.34 | 9.44 | 8.88 | 9.13 | 9.13 | -1.62% | 33,481,140 |
| Aug 27, 2025 | 9.63 | 9.92 | 9.26 | 9.28 | 9.28 | -3.73% | 67,281,046 |
| Aug 26, 2025 | 9.18 | 9.64 | 9.18 | 9.64 | 9.64 | 10.05% | 44,327,493 |
| Aug 25, 2025 | 8.84 | 8.84 | 8.71 | 8.76 | 8.76 | -0.45% | 16,405,650 |
| Aug 22, 2025 | 8.94 | 8.95 | 8.71 | 8.80 | 8.80 | -1.57% | 16,525,200 |
| Aug 21, 2025 | 8.98 | 9.18 | 8.91 | 8.94 | 8.94 | -0.67% | 16,117,110 |
| Aug 20, 2025 | 9.06 | 9.07 | 8.86 | 9.00 | 9.00 | -0.88% | 13,287,900 |
| Aug 19, 2025 | 8.92 | 9.19 | 8.85 | 9.08 | 9.08 | 1.91% | 20,598,640 |
| Aug 18, 2025 | 8.90 | 9.00 | 8.82 | 8.91 | 8.91 | 0.11% | 19,214,611 |
| Aug 15, 2025 | 9.00 | 9.03 | 8.76 | 8.90 | 8.90 | -1.00% | 19,988,055 |
| Aug 14, 2025 | 9.31 | 9.31 | 8.94 | 8.99 | 8.99 | -3.75% | 25,918,394 |
| Aug 13, 2025 | 9.18 | 9.49 | 9.06 | 9.34 | 9.34 | 0.97% | 32,593,641 |
| Aug 12, 2025 | 9.04 | 9.62 | 9.04 | 9.25 | 9.25 | 2.32% | 37,271,053 |
| Aug 11, 2025 | 9.04 | 9.23 | 9.02 | 9.04 | 9.04 | -2.06% | 31,822,787 |
| Aug 8, 2025 | 8.77 | 9.60 | 8.60 | 9.23 | 9.23 | 5.73% | 42,887,342 |
| Aug 7, 2025 | 8.57 | 9.14 | 8.56 | 8.73 | 8.73 | 1.99% | 27,499,605 |
| Aug 6, 2025 | 8.76 | 8.81 | 8.54 | 8.56 | 8.56 | -2.51% | 15,702,200 |
| Aug 5, 2025 | 8.79 | 8.87 | 8.65 | 8.78 | 8.78 | -0.34% | 16,133,900 |
| Aug 4, 2025 | 8.62 | 8.88 | 8.50 | 8.81 | 8.81 | 1.38% | 23,707,020 |
| Aug 1, 2025 | 8.44 | 8.98 | 8.42 | 8.69 | 8.69 | 2.96% | 20,599,207 |
| Jul 31, 2025 | 8.50 | 8.55 | 8.40 | 8.44 | 8.44 | -0.47% | 9,767,020 |
| Jul 30, 2025 | 8.41 | 8.63 | 8.37 | 8.48 | 8.48 | 0.83% | 11,613,070 |
| Jul 29, 2025 | 8.38 | 8.41 | 8.29 | 8.41 | 8.41 | 0.36% | 8,664,560 |
| Jul 28, 2025 | 8.49 | 8.49 | 8.35 | 8.38 | 8.38 | -0.24% | 8,996,837 |
| Jul 25, 2025 | 8.25 | 8.52 | 8.25 | 8.40 | 8.40 | 1.57% | 12,034,200 |
| Jul 24, 2025 | 8.22 | 8.27 | 8.14 | 8.27 | 8.27 | 1.10% | 7,522,857 |
| Jul 23, 2025 | 8.27 | 8.31 | 8.16 | 8.18 | 8.18 | -1.09% | 8,635,084 |
| Jul 22, 2025 | 8.33 | 8.37 | 8.21 | 8.27 | 8.27 | -0.12% | 7,640,117 |
| Jul 21, 2025 | 8.17 | 8.29 | 8.16 | 8.28 | 8.28 | 1.85% | 7,943,574 |
| Jul 18, 2025 | 8.10 | 8.13 | 7.98 | 8.13 | 8.13 | 0.49% | 5,519,937 |
| Jul 17, 2025 | 8.03 | 8.15 | 8.01 | 8.09 | 8.09 | 0.87% | 6,189,942 |
| Jul 16, 2025 | 7.97 | 8.03 | 7.92 | 8.02 | 8.02 | 0.50% | 6,216,500 |
| Jul 15, 2025 | 8.03 | 8.03 | 7.85 | 7.98 | 7.98 | -0.87% | 7,285,270 |
| Jul 14, 2025 | 7.94 | 8.06 | 7.93 | 8.05 | 8.05 | 1.39% | 5,809,450 |
| Jul 11, 2025 | 7.95 | 8.02 | 7.85 | 7.94 | 7.94 | -0.13% | 6,990,542 |
| Jul 10, 2025 | 7.79 | 7.98 | 7.75 | 7.95 | 7.95 | 1.92% | 10,008,306 |
| Jul 9, 2025 | 7.84 | 7.84 | 7.75 | 7.80 | 7.80 | -0.26% | 4,936,524 |
| Jul 8, 2025 | 7.79 | 7.89 | 7.77 | 7.82 | 7.82 | 0.39% | 5,375,250 |
| Jul 7, 2025 | 7.77 | 7.84 | 7.74 | 7.79 | 7.79 | 0.39% | 6,591,800 |
| Jul 4, 2025 | 7.81 | 7.84 | 7.73 | 7.76 | 7.76 | -0.51% | 6,074,310 |