SHA:600887 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	28.99	29.16	28.80	28.92	28.92	-0.24%	26,363,030
Dec 4, 2025	29.18	29.28	28.94	28.99	28.99	-0.96%	27,094,240
Dec 3, 2025	29.30	29.43	29.11	29.27	29.27	-0.27%	26,371,540
Dec 2, 2025	29.47	29.50	29.21	29.35	29.35	-0.27%	24,441,800
Dec 1, 2025	29.40	29.56	29.08	29.43	29.43	0.17%	37,912,000
Nov 28, 2025	29.05	29.46	28.97	29.38	29.38	1.14%	35,720,110
Nov 27, 2025	29.20	29.21	28.92	29.05	29.05	-0.45%	22,302,578
Nov 26, 2025	29.10	29.35	28.88	29.18	29.18	0.07%	28,714,870
Nov 25, 2025	28.92	29.26	28.75	29.16	29.16	0.86%	40,763,900
Nov 24, 2025	29.35	29.39	28.88	28.91	28.91	-0.65%	44,778,080
Nov 21, 2025	29.21	29.55	29.00	29.10	29.10	-1.02%	59,902,120
Nov 20, 2025	29.56	29.77	29.36	29.40	29.40	-0.61%	47,237,180
Nov 19, 2025	29.59	29.78	29.39	29.58	29.58	0.20%	63,042,730
Nov 18, 2025	28.77	29.58	28.77	29.52	29.52	3.33%	130,332,500
Nov 17, 2025	28.34	28.62	28.12	28.57	28.57	0.78%	37,467,510
Nov 14, 2025	28.57	28.83	28.35	28.35	28.35	-0.80%	40,920,140
Nov 13, 2025	28.45	28.60	28.21	28.58	28.58	0.35%	51,024,120
Nov 12, 2025	28.31	28.75	28.31	28.48	28.48	0.46%	70,355,130
Nov 11, 2025	28.28	28.45	28.08	28.35	28.35	0.28%	71,820,830
Nov 10, 2025	27.30	28.35	27.29	28.27	28.27	3.59%	117,600,200
Nov 7, 2025	27.22	27.32	27.17	27.29	27.29	0.26%	26,067,740
Nov 6, 2025	27.20	27.38	27.13	27.22	27.22	-0.11%	31,469,230
Nov 5, 2025	27.01	27.32	26.94	27.25	27.25	0.66%	44,964,640
Nov 4, 2025	27.42	27.42	27.05	27.07	27.07	-1.38%	60,648,580
Nov 3, 2025	27.41	27.54	27.23	27.45	27.45	0.15%	42,836,650
Oct 31, 2025	27.47	27.61	27.30	27.41	27.41	0.18%	55,229,840
Oct 30, 2025	27.15	27.55	27.12	27.36	27.36	0.66%	62,116,600
Oct 29, 2025	27.34	27.34	27.11	27.18	27.18	-0.33%	36,318,900
Oct 28, 2025	27.42	27.48	27.23	27.27	27.27	-0.51%	30,525,920
Oct 27, 2025	27.30	27.50	27.28	27.41	27.41	0.48%	37,847,730
Oct 24, 2025	27.37	27.50	27.21	27.28	27.28	-0.33%	32,961,590
Oct 23, 2025	27.25	27.42	27.13	27.37	27.37	0.44%	29,371,700
Oct 22, 2025	27.38	27.46	27.25	27.25	27.25	-0.58%	27,516,810
Oct 21, 2025	27.47	27.55	27.37	27.41	27.41	-0.22%	32,125,760
Oct 20, 2025	27.40	27.63	27.37	27.47	27.47	0.44%	33,488,640
Oct 17, 2025	27.81	27.96	27.31	27.35	27.35	-1.65%	42,952,000
Oct 16, 2025	27.66	27.95	27.61	27.81	27.81	0.58%	36,850,220
Oct 15, 2025	27.69	27.79	27.53	27.65	27.65	-0.14%	41,081,610
Oct 14, 2025	27.59	27.80	27.36	27.69	27.69	0.51%	58,477,590
Oct 13, 2025	27.53	27.70	27.39	27.55	27.55	-0.72%	51,452,860
Oct 10, 2025	27.54	28.09	27.46	27.75	27.75	0.43%	58,845,320
Oct 9, 2025	27.16	27.63	26.88	27.63	27.63	1.28%	71,150,830
Sep 30, 2025	27.19	27.43	26.99	27.28	27.28	0.33%	50,527,640
Sep 29, 2025	27.26	27.35	26.90	27.19	27.19	-0.26%	57,659,110
Sep 26, 2025	26.92	27.31	26.80	27.26	27.26	1.08%	63,875,430
Sep 25, 2025	27.42	27.43	26.92	26.97	26.97	-1.61%	76,402,470
Sep 24, 2025	27.30	27.50	27.26	27.41	27.41	0.11%	34,535,220
Sep 23, 2025	27.55	27.62	27.21	27.38	27.38	-0.62%	44,980,480
Sep 22, 2025	27.70	27.79	27.44	27.55	27.55	-0.54%	38,868,460
Sep 19, 2025	27.73	27.87	27.58	27.70	27.70	-0.22%	43,394,190