Skip to main content
Shanghai Kindly Enterprise Development Group Co.,LTD. (SHA:603987)
China flag China · Delayed Price · Currency is CNY
9.26
+0.14 (1.54%)
Mar 10, 2026, 11:29 AM CST

SHA:603987 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20269.139.209.059.129.12-0.55%4,233,300
Mar 6, 20268.889.208.869.179.172.57%4,840,640
Mar 5, 20268.899.038.878.948.942.05%4,423,439
Mar 4, 20268.858.958.748.768.76-1.79%5,491,150
Mar 3, 20269.099.328.908.928.92-2.51%7,394,289
Mar 2, 20269.289.319.039.159.15-2.03%6,185,150
Feb 27, 20269.339.359.269.349.340.32%3,349,520
Feb 26, 20269.399.399.269.319.31-0.21%4,184,000
Feb 25, 20269.379.469.279.339.33-0.74%6,117,800
Feb 24, 20269.229.429.229.409.402.17%6,683,600
Feb 13, 20269.299.339.189.209.20-0.54%3,521,600
Feb 12, 20269.379.389.259.259.25-1.28%4,030,700
Feb 11, 20269.409.439.379.379.37-0.43%3,613,900
Feb 10, 20269.459.469.369.419.410.11%3,951,610
Feb 9, 20269.419.489.359.409.400.75%4,676,000
Feb 6, 20269.209.479.209.339.330.32%5,913,324
Feb 5, 20269.319.369.249.309.30-0.11%5,125,768
Feb 4, 20269.229.329.189.319.310.76%4,606,740
Feb 3, 20269.139.249.079.249.241.87%5,718,400
Feb 2, 20269.269.309.079.079.07-2.05%8,139,100
Jan 30, 20269.219.309.119.269.260.43%5,851,184
Jan 29, 20269.269.359.149.229.22-7,434,493
Jan 28, 20269.449.479.209.229.22-2.43%7,416,540
Jan 27, 20269.549.549.179.459.45-0.74%9,256,300
Jan 26, 20269.479.559.359.529.521.28%8,128,590
Jan 23, 20269.329.419.319.409.400.75%5,819,210
Jan 22, 20269.309.359.289.339.330.11%5,030,600
Jan 21, 20269.259.339.239.329.320.11%4,773,450
Jan 20, 20269.299.349.229.319.310.32%5,857,400
Jan 19, 20269.179.289.139.289.281.64%6,254,680
Jan 16, 20269.209.249.079.139.13-0.44%6,462,080
Jan 15, 20269.159.209.119.179.170.33%6,632,940
Jan 14, 20269.069.209.039.149.141.11%10,642,700
Jan 13, 20268.999.188.999.049.040.44%8,533,800
Jan 12, 20268.919.028.889.009.000.90%7,010,900
Jan 9, 20268.918.948.838.928.920.11%5,439,100
Jan 8, 20268.868.938.838.918.910.68%4,836,100
Jan 7, 20268.928.938.838.858.85-1.01%5,023,840
Jan 6, 20268.999.018.888.948.94-0.11%7,028,170
Jan 5, 20268.628.958.628.958.954.07%10,085,100
Dec 31, 20258.658.658.588.608.60-0.23%2,482,252
Dec 30, 20258.688.688.608.628.62-0.58%2,595,790
Dec 29, 20258.728.748.618.678.67-0.23%3,687,830
Dec 26, 20258.788.818.678.698.69-0.57%4,071,550
Dec 25, 20258.748.768.688.748.74-3,107,740
Dec 24, 20258.718.758.688.748.740.11%2,336,300
Dec 23, 20258.728.778.678.738.73-0.23%3,061,650
Dec 22, 20258.768.778.698.758.75-4,160,800
Dec 19, 20258.628.778.628.758.751.27%4,367,310
Dec 18, 20258.498.678.458.648.641.77%4,870,876
Dec 17, 20258.378.508.318.498.491.07%3,850,695
Dec 16, 20258.478.538.398.408.40-1.18%3,875,595
Dec 15, 20258.448.558.418.508.500.47%3,711,000
Dec 12, 20258.558.588.458.468.46-1.05%4,077,514
Dec 11, 20258.648.668.518.558.55-1.04%3,314,900
Dec 10, 20258.698.698.588.648.64-0.58%3,906,100
Dec 9, 20258.758.818.698.698.69-0.91%3,452,200
Dec 8, 20258.798.878.768.778.77-0.23%3,720,200
Dec 5, 20258.718.798.638.798.791.15%3,802,700
Dec 4, 20258.738.798.658.698.69-0.69%4,063,440
Dec 3, 20258.768.798.698.758.750.46%4,847,122
Dec 2, 20258.758.758.628.718.71-0.23%3,740,094
Dec 1, 20258.718.798.708.738.730.23%5,074,080
Nov 28, 20258.728.728.638.718.710.11%3,338,954
Nov 27, 20258.678.768.638.708.700.58%3,740,860
Nov 26, 20258.688.868.658.658.65-0.35%5,748,214
Nov 25, 20258.598.748.538.688.682.12%6,293,140
Nov 24, 20258.608.648.458.508.500.59%7,065,040
Nov 21, 20258.798.858.458.458.45-3.98%9,732,400
Nov 20, 20258.929.008.788.808.80-1.23%6,381,910
Nov 19, 20259.139.168.878.918.91-2.52%9,674,270
Nov 18, 20259.309.359.089.149.14-1.61%8,455,940
Nov 17, 20259.509.509.259.299.29-2.21%8,624,286
Nov 14, 20259.469.609.439.509.50-8,068,956
Nov 13, 20259.539.579.419.509.50-0.21%9,343,820
Nov 12, 20259.409.549.409.529.521.06%8,234,000
Nov 11, 20259.439.449.359.429.420.21%5,875,400
Nov 10, 20259.399.429.339.409.400.43%8,439,770
Nov 7, 20259.219.379.169.369.361.63%9,682,669
Nov 6, 20259.139.229.099.219.210.66%5,951,719
Nov 5, 20259.009.179.009.159.150.88%5,138,920
Nov 4, 20259.149.169.019.079.07-0.87%5,807,400
Nov 3, 20259.179.239.099.159.15-0.22%6,513,000
Oct 31, 20259.009.219.009.179.171.66%6,848,550
Oct 30, 20259.119.248.989.029.02-1.10%7,376,540
Oct 29, 20259.179.189.049.129.12-0.87%8,636,560
Oct 28, 20259.269.339.159.209.20-0.76%7,224,010
Oct 27, 20259.259.299.209.279.270.22%5,767,287
Oct 24, 20259.309.309.219.259.25-0.43%4,707,400
Oct 23, 20259.239.299.129.299.291.09%5,457,690
Oct 22, 20259.229.339.189.199.19-0.11%4,710,857
Oct 21, 20259.129.229.079.209.200.88%5,126,347
Oct 20, 20259.089.179.069.129.120.77%4,538,370
Oct 17, 20259.249.249.049.059.05-1.95%5,696,570
Oct 16, 20259.209.299.179.239.230.22%6,536,784
Oct 15, 20258.989.228.969.219.212.33%8,834,810
Oct 14, 20259.109.108.989.009.00-0.55%5,225,240
Oct 13, 20258.709.108.689.059.050.11%9,310,743
Oct 10, 20258.989.108.919.049.040.78%5,262,900
Oct 9, 20259.069.078.908.978.97-0.55%7,056,300