Shanghai Kindly Enterprise Development Group Co.,LTD. (SHA:603987)
China · Delayed Price · Currency is CNY 9.40
+0.07 (0.75%)
At close: Jan 23, 2026
SHA:603987 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2025 | 8.47 | 8.53 | 8.39 | 8.40 | 8.40 | -1.18% | 3,875,595 |
| Dec 15, 2025 | 8.44 | 8.55 | 8.41 | 8.50 | 8.50 | 0.47% | 3,711,000 |
| Dec 12, 2025 | 8.55 | 8.58 | 8.45 | 8.46 | 8.46 | -1.05% | 4,077,514 |
| Dec 11, 2025 | 8.64 | 8.66 | 8.51 | 8.55 | 8.55 | -1.04% | 3,314,900 |
| Dec 10, 2025 | 8.69 | 8.69 | 8.58 | 8.64 | 8.64 | -0.58% | 3,906,100 |
| Dec 9, 2025 | 8.75 | 8.81 | 8.69 | 8.69 | 8.69 | -0.91% | 3,452,200 |
| Dec 8, 2025 | 8.79 | 8.87 | 8.76 | 8.77 | 8.77 | -0.23% | 3,720,200 |
| Dec 5, 2025 | 8.71 | 8.79 | 8.63 | 8.79 | 8.79 | 1.15% | 3,802,700 |
| Dec 4, 2025 | 8.73 | 8.79 | 8.65 | 8.69 | 8.69 | -0.69% | 4,063,440 |
| Dec 3, 2025 | 8.76 | 8.79 | 8.69 | 8.75 | 8.75 | 0.46% | 4,847,122 |
| Dec 2, 2025 | 8.75 | 8.75 | 8.62 | 8.71 | 8.71 | -0.23% | 3,740,094 |
| Dec 1, 2025 | 8.71 | 8.79 | 8.70 | 8.73 | 8.73 | 0.23% | 5,074,080 |
| Nov 28, 2025 | 8.72 | 8.72 | 8.63 | 8.71 | 8.71 | 0.11% | 3,338,954 |
| Nov 27, 2025 | 8.67 | 8.76 | 8.63 | 8.70 | 8.70 | 0.58% | 3,740,860 |
| Nov 26, 2025 | 8.68 | 8.86 | 8.65 | 8.65 | 8.65 | -0.35% | 5,748,214 |
| Nov 25, 2025 | 8.59 | 8.74 | 8.53 | 8.68 | 8.68 | 2.12% | 6,293,140 |
| Nov 24, 2025 | 8.60 | 8.64 | 8.45 | 8.50 | 8.50 | 0.59% | 7,065,040 |
| Nov 21, 2025 | 8.79 | 8.85 | 8.45 | 8.45 | 8.45 | -3.98% | 9,732,400 |
| Nov 20, 2025 | 8.92 | 9.00 | 8.78 | 8.80 | 8.80 | -1.23% | 6,381,910 |
| Nov 19, 2025 | 9.13 | 9.16 | 8.87 | 8.91 | 8.91 | -2.52% | 9,674,270 |
| Nov 18, 2025 | 9.30 | 9.35 | 9.08 | 9.14 | 9.14 | -1.61% | 8,455,940 |
| Nov 17, 2025 | 9.50 | 9.50 | 9.25 | 9.29 | 9.29 | -2.21% | 8,624,286 |
| Nov 14, 2025 | 9.46 | 9.60 | 9.43 | 9.50 | 9.50 | - | 8,068,956 |
| Nov 13, 2025 | 9.53 | 9.57 | 9.41 | 9.50 | 9.50 | -0.21% | 9,343,820 |