SHA:600686 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	9.49	9.75	9.34	9.41	9.41	-3.88%	24,375,938
Oct 15, 2026	9.80	9.99	9.72	9.79	9.79	-2.49%	14,992,913
Oct 14, 2026	10.49	10.52	10.01	10.04	10.04	-5.28%	24,716,689
Oct 13, 2026	11.00	11.02	10.52	10.60	10.60	-5.78%	33,463,690
Oct 12, 2026	11.04	11.32	11.03	11.25	11.25	1.90%	20,011,837
Oct 9, 2026	10.98	11.10	10.73	11.04	11.04	-0.09%	17,666,262
Oct 8, 2026	11.20	11.41	10.97	11.05	11.05	-1.78%	19,380,674
Sep 30, 2026	11.16	11.52	10.97	11.25	11.25	-0.09%	25,868,268
Sep 29, 2026	11.00	11.63	10.86	11.26	11.26	3.21%	30,756,236
Sep 28, 2026	10.83	11.05	10.75	10.91	10.91	0.28%	14,935,908
Sep 24, 2026	11.02	11.20	10.86	10.88	10.88	-2.07%	12,906,885
Sep 23, 2026	11.14	11.40	11.05	11.11	11.11	-0.18%	15,169,976
Sep 22, 2026	11.25	11.30	11.06	11.13	11.13	-0.09%	14,236,423
Sep 21, 2026	10.83	11.20	10.77	11.14	11.14	2.96%	24,816,486
Sep 18, 2026	10.75	10.95	10.66	10.82	10.82	0.28%	20,006,908
Sep 17, 2026	10.66	10.99	10.64	10.79	10.79	0.47%	18,362,532
Sep 16, 2026	10.75	10.92	10.68	10.74	10.74	-1.38%	16,823,098
Sep 15, 2026	11.20	11.34	10.83	10.89	10.89	-2.33%	19,230,341
Sep 14, 2026	10.86	11.22	10.78	11.15	11.15	3.05%	17,304,282
Sep 11, 2026	11.00	11.00	10.69	10.82	10.82	-1.90%	12,553,196
Sep 10, 2026	11.12	11.12	10.93	11.03	11.03	-1.25%	10,115,128
Sep 9, 2026	11.10	11.25	11.04	11.17	11.17	-0.18%	9,592,000
Sep 8, 2026	11.05	11.33	10.97	11.19	11.19	1.36%	16,354,979
Sep 7, 2026	11.21	11.60	11.02	11.04	11.04	-2.82%	21,722,900
Sep 4, 2026	11.74	11.94	11.28	11.36	11.36	0.80%	27,633,945
Sep 3, 2026	11.30	11.51	11.23	11.27	11.27	-	13,801,677
Sep 2, 2026	11.38	11.56	11.24	11.27	11.27	-1.23%	13,090,100
Sep 1, 2026	11.15	11.56	11.15	11.41	11.41	2.06%	15,619,700
Aug 31, 2026	11.30	11.40	11.06	11.18	11.18	-2.36%	12,666,030
Aug 28, 2026	11.31	11.61	11.20	11.45	11.45	1.51%	14,130,660
Aug 27, 2026	11.01	11.35	11.00	11.28	11.28	1.08%	12,986,716
Aug 26, 2026	11.40	11.49	11.16	11.16	11.16	-1.24%	14,731,177
Aug 25, 2026	10.70	11.39	10.68	11.30	11.30	5.41%	27,702,648
Aug 24, 2026	11.03	11.06	10.63	10.72	10.72	-2.81%	14,796,155
Aug 21, 2026	11.09	11.12	10.90	11.03	11.03	-0.72%	9,039,300
Aug 20, 2026	11.01	11.19	10.99	11.11	11.11	1.65%	11,017,000
Aug 19, 2026	11.40	11.40	10.86	10.93	10.93	-4.46%	16,538,554
Aug 18, 2026	11.56	11.61	11.37	11.44	11.44	-1.04%	11,539,800
Aug 17, 2026	11.70	11.70	11.34	11.56	11.56	-0.34%	14,859,636
Aug 14, 2026	11.90	11.90	11.45	11.60	11.60	-2.52%	16,287,001
Aug 13, 2026	12.22	12.25	11.87	11.90	11.90	-2.94%	16,226,106
Aug 12, 2026	12.08	12.28	11.97	12.26	12.26	0.82%	16,065,700
Aug 11, 2026	12.10	12.60	12.05	12.16	12.16	0.33%	23,521,300
Aug 10, 2026	11.72	12.36	11.67	12.12	12.12	3.15%	23,370,523
Aug 7, 2026	11.80	11.83	11.49	11.75	11.75	-0.68%	18,790,046
Aug 6, 2026	12.00	12.15	11.70	11.83	11.83	-1.74%	23,849,063
Aug 5, 2026	11.90	12.50	11.80	12.04	12.04	2.12%	35,880,222
Aug 4, 2026	11.98	12.04	11.71	11.79	11.79	-2.56%	25,739,716
Aug 3, 2026	12.10	12.34	11.78	12.10	12.10	-0.98%	24,946,865
Jul 31, 2026	11.65	12.30	11.65	12.22	12.22	-0.65%	31,977,997