SHA:600685 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	31.60	31.95	31.03	31.67	-	-0.13%	16,279,367
May 7, 2026	32.06	32.38	31.54	31.71	31.71	-1.31%	21,639,380
May 6, 2026	31.74	32.14	31.40	32.13	32.13	-0.06%	28,675,300
Apr 30, 2026	32.99	33.53	32.00	32.15	32.15	-0.65%	31,265,170
Apr 29, 2026	31.83	32.68	31.44	32.36	32.36	2.11%	28,735,610
Apr 28, 2026	30.58	32.66	30.56	31.69	31.69	3.12%	34,984,960
Apr 27, 2026	31.24	31.57	30.57	30.73	30.73	-1.60%	21,324,280
Apr 24, 2026	31.80	31.91	31.11	31.23	31.23	-3.13%	28,231,600
Apr 23, 2026	30.56	32.59	30.51	32.24	32.24	5.43%	40,403,180
Apr 22, 2026	30.23	30.65	30.03	30.58	30.58	0.16%	15,156,030
Apr 21, 2026	30.43	31.20	30.15	30.53	30.53	-0.42%	22,227,300
Apr 20, 2026	29.97	30.73	29.85	30.66	30.66	3.48%	27,996,710
Apr 17, 2026	29.30	29.72	29.01	29.63	29.63	0.89%	15,488,760
Apr 16, 2026	29.31	29.59	29.04	29.37	29.37	0.44%	15,494,630
Apr 15, 2026	29.55	29.95	29.22	29.24	29.24	-0.65%	20,240,090
Apr 14, 2026	29.88	29.93	29.11	29.43	29.43	3.26%	27,600,210
Apr 13, 2026	28.38	28.69	28.22	28.50	28.50	-0.56%	13,713,810
Apr 10, 2026	28.33	29.06	28.33	28.66	28.66	1.63%	16,972,790
Apr 9, 2026	28.10	28.49	27.84	28.20	28.20	-1.02%	13,310,460
Apr 8, 2026	28.61	28.69	28.04	28.49	28.49	2.30%	19,287,800
Apr 7, 2026	27.20	28.00	27.20	27.85	27.85	2.28%	14,732,701
Apr 3, 2026	27.98	28.28	27.20	27.23	27.23	-2.37%	10,485,880
Apr 2, 2026	28.61	28.89	27.75	27.89	27.89	-2.75%	13,661,590
Apr 1, 2026	28.99	29.20	28.57	28.68	28.68	0.35%	10,840,060
Mar 31, 2026	28.89	29.41	28.56	28.58	28.58	-1.31%	13,220,580
Mar 30, 2026	29.00	29.28	28.48	28.96	28.96	-2.72%	16,127,870
Mar 27, 2026	29.14	29.93	28.98	29.77	29.77	0.37%	9,179,849
Mar 26, 2026	30.17	30.30	29.31	29.66	29.66	-1.69%	10,554,420
Mar 25, 2026	29.85	30.36	29.78	30.17	30.17	1.07%	14,536,170
Mar 24, 2026	28.98	29.90	28.75	29.85	29.85	4.33%	16,251,136
Mar 23, 2026	29.61	29.77	28.33	28.61	28.61	-5.36%	17,454,252
Mar 20, 2026	31.16	31.36	30.22	30.23	30.23	-2.95%	11,231,963
Mar 19, 2026	31.71	31.91	30.93	31.15	31.15	-3.08%	11,523,578
Mar 18, 2026	32.28	32.37	31.49	32.14	32.14	0.34%	12,022,360
Mar 17, 2026	33.15	33.36	31.99	32.03	32.03	-3.41%	16,326,710
Mar 16, 2026	33.88	34.07	32.95	33.16	33.16	-1.16%	15,178,380
Mar 13, 2026	34.01	34.29	33.35	33.55	33.55	-2.16%	12,985,920
Mar 12, 2026	34.66	34.80	33.95	34.29	34.29	-1.47%	15,272,050
Mar 11, 2026	35.37	35.75	34.70	34.80	34.80	-1.61%	15,479,600
Mar 10, 2026	35.11	36.46	35.10	35.37	35.37	1.06%	16,953,290
Mar 9, 2026	35.86	35.89	34.73	35.00	35.00	-3.71%	21,414,110
Mar 6, 2026	35.42	37.28	35.28	36.35	36.35	2.11%	22,918,880
Mar 5, 2026	35.95	36.34	35.33	35.60	35.60	-0.22%	16,841,074
Mar 4, 2026	34.50	36.57	34.45	35.68	35.68	1.51%	24,010,221
Mar 3, 2026	37.02	37.58	35.08	35.15	35.15	-5.56%	31,843,270
Mar 2, 2026	38.09	38.49	36.30	37.22	37.22	-0.51%	33,033,780
Feb 27, 2026	37.50	38.55	36.92	37.41	37.41	-0.13%	29,665,800
Feb 26, 2026	36.74	37.67	36.40	37.46	37.46	1.35%	26,593,890
Feb 25, 2026	36.64	37.96	36.14	36.96	36.96	-0.16%	35,811,700
Feb 24, 2026	35.60	37.44	35.57	37.02	37.02	2.86%	33,886,373