SHA:600685 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	26.28	26.45	25.65	26.03	26.03	-0.69%	5,768,400
Oct 28, 2026	26.63	26.90	25.98	26.21	26.21	-1.21%	9,866,318
Oct 27, 2026	27.28	27.57	26.53	26.53	26.53	-2.75%	10,297,904
Oct 26, 2026	27.40	27.58	26.70	27.28	27.28	-0.47%	10,782,299
Oct 23, 2026	26.59	27.51	26.18	27.41	27.41	1.37%	12,892,266
Oct 22, 2026	27.95	28.00	26.64	27.04	27.04	-2.73%	14,958,400
Oct 21, 2026	28.16	28.88	27.81	27.90	27.80	-0.21%	13,889,624
Oct 20, 2026	28.98	29.00	27.66	27.96	27.86	-4.15%	19,475,209
Oct 19, 2026	27.86	29.37	27.81	29.17	29.07	3.70%	17,118,686
Oct 16, 2026	27.72	28.60	27.65	28.13	28.03	2.66%	14,986,104
Oct 15, 2026	28.40	28.73	27.10	27.40	27.30	-5.06%	17,546,016
Oct 14, 2026	29.10	29.38	28.43	28.86	28.76	-1.47%	12,495,300
Oct 13, 2026	27.79	29.74	27.29	29.29	29.19	5.40%	17,327,572
Oct 12, 2026	28.39	28.90	27.74	27.79	27.69	-2.18%	10,338,638
Oct 9, 2026	29.39	29.52	27.84	28.41	28.31	-2.67%	15,556,685
Oct 8, 2026	28.76	30.26	28.75	29.19	29.09	1.67%	21,400,574
Sep 30, 2026	28.51	29.03	28.46	28.71	28.61	0.91%	11,416,550
Sep 29, 2026	28.15	28.59	27.89	28.45	28.35	0.60%	9,917,945
Sep 28, 2026	28.62	28.88	28.21	28.28	28.18	-1.22%	10,844,581
Sep 24, 2026	28.99	29.07	28.62	28.63	28.53	-1.48%	9,047,409
Sep 23, 2026	29.86	29.97	29.03	29.06	28.96	-3.04%	11,765,876
Sep 22, 2026	30.15	30.56	29.50	29.97	29.86	-1.12%	17,362,244
Sep 21, 2026	28.77	30.63	28.60	30.31	30.20	5.32%	26,119,527
Sep 18, 2026	28.28	29.23	28.03	28.78	28.68	0.98%	14,161,728
Sep 17, 2026	27.90	28.73	27.71	28.50	28.40	2.15%	13,341,657
Sep 16, 2026	28.30	28.40	27.61	27.90	27.80	-1.41%	14,746,770
Sep 15, 2026	27.99	28.97	27.85	28.30	28.20	0.35%	15,442,935
Sep 14, 2026	28.70	29.58	28.16	28.20	28.10	-1.88%	20,013,199
Sep 11, 2026	28.44	29.05	27.90	28.74	28.64	-1.68%	24,850,032
Sep 10, 2026	28.15	29.58	28.10	29.23	29.13	2.67%	29,151,179
Sep 9, 2026	27.61	28.55	27.51	28.47	28.37	2.74%	22,593,264
Sep 8, 2026	27.24	28.08	27.11	27.71	27.61	1.69%	17,685,950
Sep 7, 2026	27.33	27.59	26.95	27.25	27.15	-0.69%	18,402,666
Sep 4, 2026	26.49	27.68	26.32	27.44	27.34	3.82%	33,345,090
Sep 3, 2026	25.95	26.56	25.95	26.43	26.34	1.26%	13,155,365
Sep 2, 2026	25.89	26.55	25.85	26.10	26.01	0.04%	14,155,684
Sep 1, 2026	25.93	26.24	25.77	26.09	26.00	0.31%	11,643,080
Aug 31, 2026	26.29	26.43	25.87	26.01	25.92	-1.22%	9,412,364
Aug 28, 2026	26.24	26.44	26.04	26.33	26.24	0.50%	8,562,601
Aug 27, 2026	25.79	26.25	25.66	26.20	26.11	1.31%	8,100,956
Aug 26, 2026	25.90	26.18	25.73	25.86	25.77	-0.15%	9,050,804
Aug 25, 2026	25.58	26.00	25.51	25.90	25.81	1.17%	7,738,940
Aug 24, 2026	25.51	25.90	25.41	25.60	25.51	0.04%	6,747,411
Aug 21, 2026	25.17	25.66	25.06	25.59	25.50	1.19%	6,008,860
Aug 20, 2026	25.25	25.52	25.12	25.29	25.20	0.72%	5,896,501
Aug 19, 2026	25.80	25.83	25.08	25.11	25.02	-3.13%	8,993,352
Aug 18, 2026	26.35	26.35	25.77	25.92	25.83	-1.97%	8,769,054
Aug 17, 2026	26.10	26.45	25.61	26.44	26.35	1.07%	11,395,012
Aug 14, 2026	26.21	26.89	26.03	26.16	26.07	-0.19%	13,861,011
Aug 13, 2026	26.73	26.78	26.21	26.21	26.12	-1.69%	8,684,528