SHA:600686 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 27, 2025	15.14	15.77	15.14	15.50	-	1.04%	13,217,477
Nov 26, 2025	15.37	15.68	15.26	15.34	15.34	-0.13%	17,495,900
Nov 25, 2025	15.34	15.64	15.30	15.36	15.36	-0.90%	26,912,200
Nov 24, 2025	14.16	15.50	14.16	15.50	15.50	10.01%	26,721,350
Nov 21, 2025	14.60	14.65	14.06	14.09	14.09	-4.34%	22,293,402
Nov 20, 2025	14.78	15.20	14.61	14.73	14.73	-0.07%	17,422,710
Nov 19, 2025	14.95	15.15	14.61	14.74	14.74	-1.86%	20,420,100
Nov 18, 2025	15.86	15.88	14.94	15.02	15.02	-5.12%	27,979,300
Nov 17, 2025	16.26	16.44	15.68	15.83	15.83	-2.52%	31,003,890
Nov 14, 2025	16.55	17.09	16.20	16.24	16.24	-2.17%	44,033,040
Nov 13, 2025	15.09	16.60	15.02	16.60	16.60	10.01%	56,935,500
Nov 12, 2025	15.00	15.21	14.83	15.09	15.09	0.27%	16,751,930
Nov 11, 2025	15.19	15.24	14.78	15.05	15.05	-0.92%	20,749,800
Nov 10, 2025	15.21	15.35	14.94	15.19	15.19	-1.17%	24,610,290
Nov 7, 2025	15.72	16.00	15.23	15.37	15.37	-2.23%	33,701,510
Nov 6, 2025	15.70	15.96	15.47	15.72	15.72	-1.44%	30,092,790
Nov 5, 2025	15.33	16.20	15.26	15.95	15.95	2.44%	38,504,790
Nov 4, 2025	15.56	15.83	15.26	15.57	15.57	-1.14%	32,421,340
Nov 3, 2025	15.34	15.86	15.08	15.75	15.75	4.03%	46,815,560
Oct 31, 2025	15.00	16.00	14.96	15.14	15.14	2.64%	80,800,690
Oct 30, 2025	14.53	14.96	14.40	14.75	14.75	1.24%	51,780,050
Oct 29, 2025	15.00	15.26	14.45	14.57	14.57	-4.21%	49,567,990
Oct 28, 2025	14.85	15.42	14.49	15.21	15.21	-1.87%	85,973,640
Oct 27, 2025	15.00	15.50	14.79	15.50	15.50	10.01%	30,667,110
Oct 24, 2025	13.47	14.55	13.35	14.09	14.09	5.70%	59,577,500
Oct 23, 2025	12.80	13.37	12.77	13.33	13.33	3.74%	30,070,790
Oct 22, 2025	13.00	13.10	12.72	12.85	12.85	-1.76%	18,911,570
Oct 21, 2025	13.01	13.19	12.88	13.08	13.05	-0.08%	25,116,130
Oct 20, 2025	12.68	13.42	12.40	13.09	13.06	4.80%	50,576,950
Oct 17, 2025	13.18	13.34	12.48	12.49	12.46	-5.31%	45,168,530
Oct 16, 2025	13.62	13.69	13.14	13.19	13.16	-3.93%	40,821,580
Oct 15, 2025	13.08	13.78	13.08	13.73	13.70	4.09%	52,858,300
Oct 14, 2025	13.50	13.62	13.10	13.19	13.16	-2.22%	51,628,050
Oct 13, 2025	12.50	13.60	12.50	13.49	13.46	4.74%	87,256,280
Oct 10, 2025	12.29	12.98	12.21	12.88	12.85	4.29%	82,836,410
Oct 9, 2025	11.60	12.45	11.60	12.35	12.32	9.00%	71,360,070
Sep 30, 2025	11.31	11.41	11.28	11.33	11.30	0.18%	8,148,300
Sep 29, 2025	11.33	11.39	11.18	11.31	11.28	-0.53%	11,104,560
Sep 26, 2025	11.36	11.60	11.28	11.37	11.34	0.09%	13,859,310
Sep 25, 2025	11.50	11.53	11.36	11.36	11.33	-1.56%	12,841,230
Sep 24, 2025	11.49	11.70	11.38	11.54	11.51	-0.17%	19,520,500
Sep 23, 2025	11.29	11.65	10.96	11.56	11.53	2.03%	28,498,790
Sep 22, 2025	11.40	11.47	11.27	11.33	11.30	-0.79%	11,264,400
Sep 19, 2025	11.58	11.59	11.35	11.42	11.39	-1.55%	19,836,230
Sep 18, 2025	11.84	11.85	11.50	11.60	11.57	-1.94%	23,623,110
Sep 17, 2025	11.80	11.97	11.73	11.83	11.80	-	17,511,150
Sep 16, 2025	11.87	11.88	11.64	11.83	11.80	-0.42%	25,086,990
Sep 15, 2025	11.94	12.01	11.78	11.88	11.85	-0.50%	25,476,310
Sep 12, 2025	12.09	12.13	11.90	11.94	11.91	-1.40%	24,270,010
Sep 11, 2025	12.05	12.12	11.89	12.11	12.08	0.33%	15,333,300