SHA:600686 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	12.25	12.35	12.23	12.33	12.33	0.33%	13,815,879
Aug 14, 2025	12.45	12.48	12.27	12.29	12.29	-1.29%	17,314,996
Aug 13, 2025	12.51	12.52	12.42	12.45	12.45	-0.56%	15,986,859
Aug 12, 2025	12.40	12.58	12.35	12.52	12.52	0.97%	20,986,184
Aug 11, 2025	12.30	12.42	12.30	12.40	12.40	0.90%	11,268,198
Aug 8, 2025	12.34	12.35	12.27	12.29	12.29	-0.57%	10,059,764
Aug 7, 2025	12.42	12.46	12.31	12.36	12.36	-0.56%	12,600,125
Aug 6, 2025	12.48	12.48	12.38	12.43	12.43	-0.16%	11,220,171
Aug 5, 2025	12.38	12.46	12.36	12.45	12.45	0.65%	11,995,194
Aug 4, 2025	12.32	12.37	12.25	12.37	12.37	-0.48%	11,326,046
Aug 1, 2025	12.29	12.45	12.29	12.43	12.43	0.73%	9,817,354
Jul 31, 2025	12.40	12.53	12.31	12.34	12.34	-0.80%	13,474,857
Jul 30, 2025	12.58	12.60	12.39	12.44	12.44	-1.11%	12,794,187
Jul 29, 2025	12.55	12.58	12.42	12.58	12.58	-0.08%	13,785,312
Jul 28, 2025	12.83	12.85	12.45	12.59	12.59	-1.87%	31,063,520
Jul 25, 2025	12.80	13.05	12.79	12.83	12.83	0.55%	26,157,400
Jul 24, 2025	12.66	12.76	12.56	12.76	12.76	0.71%	18,086,530
Jul 23, 2025	12.71	13.04	12.66	12.67	12.67	-0.31%	24,677,299
Jul 22, 2025	12.88	12.88	12.68	12.71	12.71	-1.47%	18,327,733
Jul 21, 2025	12.81	12.95	12.80	12.90	12.90	0.39%	14,332,135
Jul 18, 2025	12.99	13.03	12.75	12.85	12.85	-0.62%	19,412,400
Jul 17, 2025	12.80	12.93	12.73	12.93	12.93	0.94%	20,208,278
Jul 16, 2025	12.75	12.89	12.71	12.81	12.81	0.39%	18,445,158
Jul 15, 2025	12.85	13.05	12.60	12.76	12.76	-1.92%	34,564,531
Jul 14, 2025	13.18	13.22	12.87	13.01	13.01	-1.59%	25,151,393
Jul 11, 2025	13.40	13.58	13.16	13.22	13.22	-1.49%	39,875,579
Jul 10, 2025	12.97	13.46	12.87	13.42	13.42	3.79%	50,947,804
Jul 9, 2025	12.89	13.10	12.78	12.93	12.93	0.54%	30,810,071
Jul 8, 2025	12.65	12.97	12.65	12.86	12.86	1.26%	21,986,574
Jul 7, 2025	12.71	12.88	12.59	12.70	12.70	-0.47%	18,474,782
Jul 4, 2025	12.55	12.88	12.42	12.76	12.76	-0.93%	33,861,766
Jul 3, 2025	12.83	12.99	12.70	12.88	12.88	-0.16%	28,389,437
Jul 2, 2025	12.41	13.19	12.34	12.90	12.90	3.53%	53,460,329
Jul 1, 2025	12.35	12.57	12.35	12.46	12.46	0.48%	15,389,356
Jun 30, 2025	12.40	12.44	12.29	12.40	12.40	0.16%	14,745,858
Jun 27, 2025	12.36	12.48	12.34	12.38	12.38	0.16%	14,257,324
Jun 26, 2025	12.59	12.59	12.35	12.36	12.36	-1.98%	20,161,911
Jun 25, 2025	12.55	12.70	12.47	12.61	12.61	-0.24%	21,033,989
Jun 24, 2025	12.65	12.74	12.50	12.64	12.64	3.61%	29,397,820
Jun 23, 2025	12.00	12.24	11.85	12.20	12.20	0.66%	11,099,000
Jun 20, 2025	12.30	12.31	12.11	12.12	12.12	-1.62%	12,558,700
Jun 19, 2025	12.22	12.44	12.17	12.32	12.32	0.65%	18,044,014
Jun 18, 2025	12.21	12.29	12.11	12.24	12.24	-0.41%	11,278,127
Jun 17, 2025	12.30	12.32	12.16	12.29	12.29	0.16%	10,756,887
Jun 16, 2025	12.11	12.43	12.08	12.27	12.27	0.16%	15,290,278
Jun 13, 2025	12.53	12.55	12.17	12.25	12.25	-3.01%	24,567,634
Jun 12, 2025	12.70	12.74	12.60	12.63	12.63	-1.41%	18,352,538
Jun 11, 2025	12.65	12.87	12.60	12.81	12.75	1.26%	22,288,482
Jun 10, 2025	12.80	12.86	12.45	12.65	12.59	-1.33%	26,251,552
Jun 9, 2025	12.77	12.89	12.74	12.82	12.76	0.71%	29,490,631