SHA:600685 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 26, 2025	31.45	31.47	29.67	29.89	29.89	-9.34%	83,221,020
Nov 25, 2025	32.29	34.30	31.80	32.97	32.97	-0.21%	112,696,300
Nov 24, 2025	29.81	33.04	29.81	33.04	33.04	9.99%	84,119,250
Nov 21, 2025	28.02	31.06	28.02	30.04	30.04	6.37%	90,287,610
Nov 20, 2025	28.66	28.74	27.70	28.24	28.24	-2.39%	52,173,410
Nov 19, 2025	26.11	28.93	26.11	28.93	28.93	10.00%	58,216,270
Nov 18, 2025	27.03	27.07	26.24	26.30	26.30	-3.66%	21,439,000
Nov 17, 2025	26.99	27.98	26.80	27.30	27.30	4.44%	35,175,150
Nov 14, 2025	26.27	26.40	26.13	26.14	26.14	-0.95%	7,362,838
Nov 13, 2025	26.21	26.39	26.14	26.39	26.39	0.23%	7,475,811
Nov 12, 2025	26.28	26.33	25.98	26.33	26.33	-0.15%	10,003,900
Nov 11, 2025	26.42	26.88	26.25	26.37	26.37	-0.23%	11,571,300
Nov 10, 2025	26.62	26.68	26.08	26.43	26.43	-2.22%	17,954,840
Nov 7, 2025	27.29	28.26	26.92	27.03	27.03	-2.10%	28,273,750
Nov 6, 2025	27.75	27.80	27.24	27.61	27.61	-1.15%	20,790,230