SHA:600686 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2025	11.31	11.41	11.28	11.33	11.33	0.18%	8,148,300
Sep 29, 2025	11.33	11.39	11.18	11.31	11.31	-0.53%	11,104,564
Sep 26, 2025	11.36	11.60	11.28	11.37	11.37	0.09%	13,859,316
Sep 25, 2025	11.50	11.53	11.36	11.36	11.36	-1.56%	12,841,234
Sep 24, 2025	11.49	11.70	11.38	11.54	11.54	-0.17%	19,520,507
Sep 23, 2025	11.29	11.65	10.96	11.56	11.56	2.03%	28,498,797
Sep 22, 2025	11.40	11.47	11.27	11.33	11.33	-0.79%	11,264,400
Sep 19, 2025	11.58	11.59	11.35	11.42	11.42	-1.55%	19,836,231
Sep 18, 2025	11.84	11.85	11.50	11.60	11.60	-1.94%	23,623,116
Sep 17, 2025	11.80	11.97	11.73	11.83	11.83	-	17,511,155
Sep 16, 2025	11.87	11.88	11.64	11.83	11.83	-0.42%	25,086,998
Sep 15, 2025	11.94	12.01	11.78	11.88	11.88	-0.50%	25,476,318
Sep 12, 2025	12.09	12.13	11.90	11.94	11.94	-1.40%	24,270,017
Sep 11, 2025	12.05	12.12	11.89	12.11	12.11	0.33%	15,333,300
Sep 10, 2025	12.10	12.16	12.03	12.07	12.07	-0.33%	9,757,486
Sep 9, 2025	12.14	12.32	12.05	12.11	12.11	0.08%	19,234,900
Sep 8, 2025	12.10	12.24	12.01	12.10	12.10	-	14,861,893
Sep 5, 2025	11.99	12.10	11.96	12.10	12.10	0.67%	14,121,601
Sep 4, 2025	12.00	12.09	11.88	12.02	12.02	0.17%	13,423,059
Sep 3, 2025	12.34	12.45	11.91	12.00	12.00	-2.60%	23,703,824
Sep 2, 2025	12.38	12.42	12.20	12.32	12.32	-0.81%	18,522,780
Sep 1, 2025	12.56	12.56	12.39	12.42	12.42	-0.80%	14,081,200
Aug 29, 2025	12.46	12.64	12.38	12.52	12.52	0.48%	18,171,599
Aug 28, 2025	12.52	12.63	12.19	12.46	12.46	-0.48%	21,705,351
Aug 27, 2025	12.85	12.93	12.51	12.52	12.52	-2.64%	27,366,044
Aug 26, 2025	12.72	12.90	12.64	12.86	12.86	1.02%	22,522,208
Aug 25, 2025	12.80	12.84	12.67	12.73	12.73	-0.31%	22,900,311
Aug 22, 2025	12.72	12.84	12.66	12.77	12.77	0.39%	21,315,200
Aug 21, 2025	12.92	12.99	12.67	12.72	12.72	-1.47%	25,562,931
Aug 20, 2025	12.56	12.95	12.51	12.91	12.91	2.87%	40,131,123
Aug 19, 2025	12.51	12.59	12.45	12.55	12.55	0.32%	21,563,381
Aug 18, 2025	12.38	12.57	12.33	12.51	12.51	1.46%	23,419,303
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