SHA:600685 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	27.00	27.36	26.55	26.67	26.67	-1.77%	8,676,462
Jun 17, 2026	27.05	27.30	26.72	27.15	27.15	1.19%	8,636,991
Jun 16, 2026	26.93	27.14	26.67	26.83	26.83	-0.74%	8,453,687
Jun 15, 2026	26.09	27.25	26.09	27.03	27.03	4.00%	12,605,030
Jun 12, 2026	25.36	26.25	25.24	25.99	25.99	3.46%	13,950,040
Jun 11, 2026	25.19	25.40	24.80	25.12	25.12	-1.41%	8,989,190
Jun 10, 2026	25.70	25.88	25.10	25.48	25.48	-0.89%	9,384,974
Jun 9, 2026	26.50	26.50	25.30	25.71	25.71	-0.85%	9,509,839
Jun 8, 2026	26.57	26.98	25.67	25.93	25.93	-4.49%	12,701,040
Jun 5, 2026	27.56	27.75	26.99	27.15	27.15	-1.77%	11,235,800
Jun 4, 2026	27.44	28.33	27.41	27.64	27.64	0.07%	9,842,919
Jun 3, 2026	27.80	28.02	27.44	27.62	27.62	-0.86%	8,387,970
Jun 2, 2026	28.18	28.24	27.35	27.86	27.86	-0.82%	8,280,502
Jun 1, 2026	28.12	28.48	27.95	28.09	28.09	-0.50%	8,360,791
May 29, 2026	28.92	29.10	28.12	28.23	28.23	-2.39%	10,476,370
May 28, 2026	28.61	29.08	28.24	28.92	28.92	0.98%	9,401,021
May 27, 2026	29.06	29.93	28.56	28.64	28.64	-2.19%	12,950,500
May 26, 2026	29.44	29.46	28.68	29.28	29.28	-0.85%	11,616,860
May 25, 2026	30.00	30.40	29.25	29.53	29.53	-1.57%	12,117,350
May 22, 2026	30.21	30.50	29.85	30.00	30.00	0.23%	9,935,435
May 21, 2026	30.48	31.45	29.84	29.93	29.93	-1.58%	16,128,850
May 20, 2026	29.90	30.87	29.58	30.41	30.41	1.06%	13,886,770
May 19, 2026	30.50	30.59	29.41	30.09	30.09	-0.76%	13,157,310
May 18, 2026	30.30	31.07	30.13	30.32	30.32	-1.27%	14,128,750
May 15, 2026	31.18	31.84	30.41	30.71	30.71	-1.41%	18,894,640
May 14, 2026	32.60	32.60	31.15	31.15	31.15	-4.36%	20,886,330
May 13, 2026	31.45	32.58	31.39	32.57	32.57	3.50%	26,091,120
May 12, 2026	32.10	32.10	31.15	31.47	31.47	-1.93%	18,953,930
May 11, 2026	31.59	32.42	31.51	32.09	32.09	1.26%	21,241,020
May 8, 2026	31.60	31.95	31.03	31.69	31.69	-0.06%	21,634,050
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%	14,732,700