SHA:600686 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	12.41	13.22	12.33	12.97	12.97	5.45%	21,844,577
Jun 11, 2026	12.46	12.60	12.20	12.30	12.30	-2.46%	11,918,355
Jun 10, 2026	12.30	12.72	12.18	12.61	12.61	1.78%	12,902,700
Jun 9, 2026	12.45	12.50	12.22	12.39	12.39	-0.24%	10,027,962
Jun 8, 2026	12.41	12.78	12.31	12.42	12.42	-1.82%	16,028,104
Jun 5, 2026	12.65	12.83	12.40	12.65	12.65	-	21,831,900
Jun 4, 2026	13.61	13.61	12.46	12.65	12.65	-8.27%	35,688,378
Jun 3, 2026	13.64	14.18	13.55	13.79	13.79	1.17%	16,557,780
Jun 2, 2026	13.55	13.67	13.35	13.63	13.63	0.59%	11,341,800
Jun 1, 2026	13.40	13.76	13.33	13.55	13.55	0.89%	14,288,456
May 29, 2026	13.73	13.86	13.35	13.43	13.43	-2.40%	16,491,996
May 28, 2026	14.04	14.12	13.60	13.76	13.76	-2.20%	11,978,120
May 27, 2026	14.20	14.45	13.96	14.07	14.07	-1.88%	12,219,561
May 26, 2026	13.75	14.49	13.75	14.34	14.34	3.09%	22,328,483
May 25, 2026	14.51	14.64	13.80	13.91	13.91	-4.53%	26,037,018
May 22, 2026	14.26	14.85	14.15	14.57	14.57	3.33%	23,135,687
May 21, 2026	14.25	14.78	14.10	14.10	14.10	-1.19%	16,922,164
May 20, 2026	14.46	14.46	14.14	14.27	14.27	-1.65%	12,675,894
May 19, 2026	14.55	14.61	14.38	14.51	14.51	0.35%	9,568,892
May 18, 2026	14.59	14.59	14.15	14.46	14.46	-0.82%	15,202,620
May 15, 2026	14.58	14.69	14.35	14.58	14.58	-	15,636,900
May 14, 2026	14.98	15.06	14.50	14.58	14.58	-2.61%	18,170,200
May 13, 2026	14.75	15.26	14.60	14.97	14.97	1.56%	21,114,320
May 12, 2026	14.97	15.16	14.71	14.74	14.74	-2.51%	23,940,460
May 11, 2026	15.52	15.60	14.78	15.12	15.12	-3.26%	38,466,760
May 8, 2026	15.61	15.72	15.38	15.63	15.63	-0.95%	19,138,340
May 7, 2026	15.62	16.32	15.58	15.78	15.78	1.35%	32,749,780
May 6, 2026	15.53	15.87	15.38	15.57	15.57	0.19%	36,555,070
Apr 30, 2026	16.28	16.39	15.43	15.54	15.54	-5.24%	32,278,970
Apr 29, 2026	17.55	17.55	16.38	16.40	16.40	-6.71%	39,067,130
Apr 28, 2026	17.54	17.62	16.80	17.58	17.58	0.46%	20,909,150
Apr 27, 2026	17.22	17.65	17.10	17.50	17.50	1.80%	17,820,500
Apr 24, 2026	17.04	17.44	16.68	17.19	17.19	-0.29%	16,929,550
Apr 23, 2026	17.21	17.62	17.06	17.24	17.24	-0.06%	21,363,140
Apr 22, 2026	16.36	17.30	16.14	17.25	17.25	5.44%	28,629,640
Apr 21, 2026	17.00	17.10	16.30	16.36	16.36	-3.54%	18,199,190
Apr 20, 2026	15.95	17.12	15.90	16.96	16.96	5.67%	30,962,000
Apr 17, 2026	16.06	16.18	15.78	16.05	16.05	-0.62%	17,329,280
Apr 16, 2026	15.95	16.27	15.80	16.15	16.15	1.44%	20,489,400
Apr 15, 2026	16.11	16.21	15.88	15.92	15.92	-0.87%	13,162,090
Apr 14, 2026	16.11	16.32	15.83	16.06	16.06	-0.06%	18,239,500
Apr 13, 2026	16.26	16.57	15.89	16.07	16.07	-1.89%	24,515,300
Apr 10, 2026	16.60	16.68	16.20	16.38	16.38	-1.38%	23,765,270
Apr 9, 2026	16.36	16.89	16.35	16.61	16.61	-0.48%	24,305,230
Apr 8, 2026	17.50	17.79	16.29	16.69	16.69	-7.23%	53,086,600
Apr 7, 2026	17.97	18.26	17.75	17.99	17.99	0.11%	11,544,030
Apr 3, 2026	18.14	18.14	17.56	17.97	17.97	-0.28%	13,903,570
Apr 2, 2026	18.09	18.20	17.74	18.02	18.02	-0.66%	13,839,660
Apr 1, 2026	18.05	18.43	17.60	18.14	18.14	1.06%	27,597,220
Mar 31, 2026	17.62	18.50	17.56	17.95	17.95	3.40%	34,875,690