SHA:600685 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	31.75	32.46	31.40	31.83	31.83	-1.91%	19,376,615
Feb 5, 2026	33.47	33.88	32.28	32.45	32.45	-0.95%	23,893,910
Feb 4, 2026	31.94	33.27	31.85	32.76	32.76	2.28%	20,323,210
Feb 3, 2026	31.15	32.20	30.94	32.03	32.03	3.82%	17,866,286
Feb 2, 2026	31.25	31.93	30.85	30.85	30.85	-1.88%	14,682,150
Jan 30, 2026	32.17	32.38	30.70	31.44	31.44	-2.06%	18,251,120
Jan 29, 2026	32.92	33.00	31.93	32.10	32.10	-3.17%	20,176,130
Jan 28, 2026	33.15	33.59	32.70	33.15	33.15	-	17,085,410
Jan 27, 2026	33.02	33.40	32.35	33.15	33.15	-0.72%	17,772,380
Jan 26, 2026	33.83	34.50	33.00	33.39	33.39	-1.13%	22,920,100
Jan 23, 2026	34.55	34.55	33.40	33.77	33.77	-0.71%	28,124,390
Jan 22, 2026	31.65	34.80	31.65	34.01	34.01	7.49%	51,878,580
Jan 21, 2026	31.70	32.37	31.51	31.64	31.64	-0.94%	15,698,710
Jan 20, 2026	31.68	32.45	31.65	31.94	31.94	1.08%	22,188,990
Jan 19, 2026	31.09	31.91	30.61	31.60	31.60	1.61%	20,273,750
Jan 16, 2026	31.75	31.85	30.89	31.10	31.10	-2.14%	18,234,660
Jan 15, 2026	31.00	32.57	30.88	31.78	31.78	1.11%	23,560,670
Jan 14, 2026	31.90	32.45	31.01	31.43	31.43	-1.44%	32,193,791
Jan 13, 2026	32.30	32.74	31.35	31.89	31.89	-1.42%	34,758,950
Jan 12, 2026	32.33	33.22	32.01	32.35	32.35	3.39%	39,296,700
Jan 9, 2026	31.50	31.88	30.82	31.29	31.29	1.13%	38,812,920
Jan 8, 2026	29.79	31.14	29.74	30.94	30.94	3.86%	34,767,340
Jan 7, 2026	30.20	30.28	29.60	29.79	29.79	-2.04%	21,618,643
Jan 6, 2026	29.63	30.50	29.61	30.41	30.41	1.40%	30,635,990
Jan 5, 2026	28.59	30.34	28.59	29.99	29.99	5.41%	38,644,480
Dec 31, 2025	28.31	28.51	27.91	28.45	28.45	0.39%	17,834,261
Dec 30, 2025	28.63	28.93	28.23	28.34	28.34	-0.91%	18,405,439
Dec 29, 2025	28.98	29.08	28.46	28.60	28.60	0.35%	19,176,812
Dec 26, 2025	28.36	28.70	28.10	28.50	28.50	0.07%	21,056,270
Dec 25, 2025	27.72	28.70	27.72	28.48	28.48	2.15%	22,620,030
Dec 24, 2025	27.38	28.05	27.10	27.88	27.88	1.42%	20,082,888
Dec 23, 2025	27.45	27.78	27.29	27.49	27.49	0.15%	17,751,730
Dec 22, 2025	27.42	27.87	27.36	27.45	27.45	0.29%	18,276,290
Dec 19, 2025	27.03	27.58	27.03	27.37	27.37	0.96%	17,072,746
Dec 18, 2025	27.17	27.39	27.05	27.11	27.11	-1.09%	17,681,550
Dec 17, 2025	27.20	27.50	26.80	27.41	27.41	-	20,388,550
Dec 16, 2025	28.69	28.79	27.19	27.41	27.41	-4.66%	32,684,900
Dec 15, 2025	28.93	29.52	28.70	28.75	28.75	-1.74%	21,233,200
Dec 12, 2025	29.20	29.82	29.01	29.26	29.26	-0.14%	23,328,535
Dec 11, 2025	30.33	30.40	29.30	29.30	29.30	-3.65%	29,209,082
Dec 10, 2025	29.73	31.20	29.73	30.41	30.41	1.10%	36,337,490
Dec 9, 2025	30.66	31.15	29.93	30.08	30.08	-0.79%	35,585,760
Dec 8, 2025	30.61	30.86	30.04	30.32	30.32	1.54%	40,711,420
Dec 5, 2025	28.56	30.48	28.56	29.86	29.86	3.79%	49,502,370
Dec 4, 2025	29.60	29.86	28.77	28.77	28.77	-4.99%	42,089,660
Dec 3, 2025	29.50	30.90	28.82	30.28	30.28	1.44%	61,680,250
Dec 2, 2025	29.30	30.50	29.01	29.85	29.85	1.63%	55,409,960
Dec 1, 2025	29.30	30.00	29.16	29.37	29.37	-1.64%	38,525,194
Nov 28, 2025	30.10	30.39	29.31	29.86	29.86	-0.60%	48,467,640
Nov 27, 2025	29.88	30.96	29.36	30.04	30.04	0.50%	58,847,290