SHA:600686 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	8.96	9.26	8.80	9.15	9.15	3.04%	16,270,879
Nov 4, 2026	8.71	8.90	8.62	8.88	8.88	1.60%	16,271,100
Nov 3, 2026	8.52	8.84	8.41	8.74	8.74	3.07%	24,070,953
Nov 2, 2026	8.52	8.63	8.32	8.48	8.48	-0.47%	26,705,826
Oct 30, 2026	9.00	9.00	8.52	8.52	8.52	-6.89%	25,327,851
Oct 29, 2026	9.33	9.36	9.11	9.15	9.15	-2.35%	11,547,633
Oct 28, 2026	9.37	9.48	9.32	9.37	9.37	0.32%	14,064,054
Oct 27, 2026	9.56	9.72	9.33	9.34	9.34	-2.10%	12,684,654
Oct 26, 2026	9.41	9.58	9.36	9.54	9.54	-	13,121,217
Oct 23, 2026	9.41	9.55	9.11	9.54	9.54	0.37%	19,614,072
Oct 22, 2026	9.69	9.76	9.51	9.52	9.51	-2.26%	12,428,268
Oct 21, 2026	9.85	10.03	9.73	9.74	9.72	-1.12%	18,733,834
Oct 20, 2026	10.23	10.38	9.75	9.85	9.83	-4.83%	35,014,900
Oct 19, 2026	9.40	10.35	9.29	10.35	10.33	9.99%	34,945,546
Oct 16, 2026	9.49	9.75	9.34	9.41	9.40	-3.88%	24,375,938
Oct 15, 2026	9.80	9.99	9.72	9.79	9.77	-2.49%	14,992,913
Oct 14, 2026	10.49	10.52	10.01	10.04	10.02	-5.28%	24,716,689
Oct 13, 2026	11.00	11.02	10.52	10.60	10.58	-5.78%	33,463,690
Oct 12, 2026	11.04	11.32	11.03	11.25	11.23	1.90%	20,011,837
Oct 9, 2026	10.98	11.10	10.73	11.04	11.02	-0.09%	17,666,262
Oct 8, 2026	11.20	11.41	10.97	11.05	11.03	-1.78%	19,380,674
Sep 30, 2026	11.16	11.52	10.97	11.25	11.23	-0.09%	25,868,268
Sep 29, 2026	11.00	11.63	10.86	11.26	11.24	3.21%	30,756,236
Sep 28, 2026	10.83	11.05	10.75	10.91	10.89	0.28%	14,935,908
Sep 24, 2026	11.02	11.20	10.86	10.88	10.86	-2.07%	12,906,885
Sep 23, 2026	11.14	11.40	11.05	11.11	11.09	-0.18%	15,169,976
Sep 22, 2026	11.25	11.30	11.06	11.13	11.11	-0.09%	14,236,423
Sep 21, 2026	10.83	11.20	10.77	11.14	11.12	2.96%	24,816,486
Sep 18, 2026	10.75	10.95	10.66	10.82	10.80	0.28%	20,006,908
Sep 17, 2026	10.66	10.99	10.64	10.79	10.77	0.47%	18,362,532
Sep 16, 2026	10.75	10.92	10.68	10.74	10.72	-1.38%	16,823,098
Sep 15, 2026	11.20	11.34	10.83	10.89	10.87	-2.33%	19,230,341
Sep 14, 2026	10.86	11.22	10.78	11.15	11.13	3.05%	17,304,282
Sep 11, 2026	11.00	11.00	10.69	10.82	10.80	-1.90%	12,553,196
Sep 10, 2026	11.12	11.12	10.93	11.03	11.01	-1.25%	10,115,128
Sep 9, 2026	11.10	11.25	11.04	11.17	11.15	-0.18%	9,592,000
Sep 8, 2026	11.05	11.33	10.97	11.19	11.17	1.36%	16,354,979
Sep 7, 2026	11.21	11.60	11.02	11.04	11.02	-2.82%	21,722,900
Sep 4, 2026	11.74	11.94	11.28	11.36	11.34	0.80%	27,633,945
Sep 3, 2026	11.30	11.51	11.23	11.27	11.25	-	13,801,677
Sep 2, 2026	11.38	11.56	11.24	11.27	11.25	-1.23%	13,090,100
Sep 1, 2026	11.15	11.56	11.15	11.41	11.39	2.06%	15,619,700
Aug 31, 2026	11.30	11.40	11.06	11.18	11.16	-2.36%	12,666,030
Aug 28, 2026	11.31	11.61	11.20	11.45	11.43	1.51%	14,130,660
Aug 27, 2026	11.01	11.35	11.00	11.28	11.26	1.08%	12,986,716
Aug 26, 2026	11.40	11.49	11.16	11.16	11.14	-1.24%	14,731,177
Aug 25, 2026	10.70	11.39	10.68	11.30	11.28	5.41%	27,702,648
Aug 24, 2026	11.03	11.06	10.63	10.72	10.70	-2.81%	14,796,155
Aug 21, 2026	11.09	11.12	10.90	11.03	11.01	-0.72%	9,039,300
Aug 20, 2026	11.01	11.19	10.99	11.11	11.09	1.65%	11,017,000