SHA:600685 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2025	29.93	29.98	28.81	29.24	29.24	-2.47%	17,280,759
Sep 1, 2025	29.54	30.00	29.09	29.98	29.98	1.70%	25,357,232
Aug 29, 2025	29.31	29.67	29.16	29.48	29.48	0.61%	19,191,054
Aug 28, 2025	28.49	29.31	28.21	29.30	29.30	3.06%	17,919,848
Aug 27, 2025	29.42	29.44	28.41	28.43	28.43	-3.33%	17,466,177
Aug 26, 2025	29.70	29.70	29.36	29.41	29.41	-1.31%	13,321,700
Aug 25, 2025	29.69	29.80	29.30	29.80	29.80	0.81%	23,569,505
Aug 22, 2025	28.90	29.56	28.69	29.56	29.56	2.28%	21,297,726
Aug 21, 2025	29.04	29.04	28.75	28.90	28.90	-0.41%	10,160,572
Aug 20, 2025	28.61	29.04	28.37	29.02	29.02	0.45%	15,896,013
Aug 19, 2025	30.00	30.12	28.81	28.89	28.89	-2.20%	26,693,753
Aug 18, 2025	29.12	29.77	29.12	29.54	29.54	2.00%	22,592,628
Aug 15, 2025	28.73	29.02	28.62	28.96	28.96	0.84%	13,674,667
Aug 14, 2025	29.34	29.34	28.71	28.72	28.72	-2.21%	18,779,040
Aug 13, 2025	29.30	29.61	29.20	29.37	29.37	0.17%	17,579,631
Aug 12, 2025	29.46	29.71	28.91	29.32	29.32	-0.48%	17,645,152
Aug 11, 2025	29.84	29.98	29.29	29.46	29.46	-1.11%	21,712,737
Aug 8, 2025	29.84	30.50	29.70	29.79	29.79	-0.43%	22,373,610
Aug 7, 2025	30.74	30.88	29.50	29.92	29.92	-2.22%	31,506,953
Aug 6, 2025	28.49	31.00	28.42	30.60	30.60	7.41%	51,365,437
Aug 5, 2025	28.31	28.60	28.12	28.49	28.49	1.06%	19,729,050
Aug 4, 2025	27.17	28.19	27.13	28.19	28.19	3.30%	19,439,597
Aug 1, 2025	27.36	27.75	27.06	27.29	27.29	-0.58%	12,021,721
Jul 31, 2025	28.08	28.14	27.35	27.45	27.45	-2.24%	15,072,006
Jul 30, 2025	28.22	28.79	27.79	28.08	28.08	-0.43%	23,425,904
Jul 29, 2025	27.72	28.30	27.51	28.20	28.20	1.73%	18,420,398
Jul 28, 2025	27.51	27.88	27.33	27.72	27.72	0.76%	14,644,412
Jul 25, 2025	27.50	27.64	27.23	27.51	27.51	0.04%	10,721,434
Jul 24, 2025	27.02	27.50	27.02	27.50	27.50	1.33%	12,649,149
Jul 23, 2025	27.67	27.67	27.00	27.14	27.14	-2.30%	17,314,331
Jul 22, 2025	27.80	28.05	27.64	27.78	27.78	-0.07%	16,333,240
Jul 21, 2025	27.77	27.90	27.63	27.80	27.80	0.11%	14,843,941
Jul 18, 2025	27.70	27.84	27.40	27.77	27.77	-0.36%	12,928,035
Jul 17, 2025	27.52	27.87	27.22	27.87	27.80	1.35%	15,933,636
Jul 16, 2025	28.10	28.10	27.39	27.50	27.43	-1.57%	13,781,043
Jul 15, 2025	28.26	28.27	27.65	27.94	27.87	0.04%	16,653,956
Jul 14, 2025	28.00	28.24	27.66	27.93	27.86	-0.46%	15,644,094
Jul 11, 2025	27.11	28.50	27.11	28.06	27.99	3.50%	30,474,696
Jul 10, 2025	26.70	27.14	26.67	27.11	27.04	0.86%	11,465,434
Jul 9, 2025	27.15	27.43	26.85	26.88	26.81	-0.99%	14,369,826
Jul 8, 2025	27.20	27.25	26.86	27.15	27.08	-0.55%	15,255,400
Jul 7, 2025	27.15	27.82	26.98	27.30	27.23	1.37%	22,087,519
Jul 4, 2025	26.96	27.33	26.61	26.93	26.86	-0.88%	18,950,070
Jul 3, 2025	27.15	27.83	26.92	27.17	27.10	-0.40%	24,488,804
Jul 2, 2025	28.85	29.06	27.27	27.28	27.21	-2.61%	48,295,696
Jul 1, 2025	27.19	28.50	26.85	28.01	27.94	3.02%	37,268,760
Jun 30, 2025	27.05	27.47	26.92	27.19	27.12	2.03%	22,046,247
Jun 27, 2025	26.35	27.10	26.30	26.65	26.58	0.23%	21,385,824
Jun 26, 2025	25.73	27.51	25.73	26.59	26.52	3.34%	42,277,810
Jun 25, 2025	25.05	25.89	24.97	25.73	25.67	2.71%	22,599,333