SHA:600686 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	12,986,710
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
Jul 30, 2026	11.65	12.53	11.46	12.30	12.30	5.49%	44,975,682
Jul 29, 2026	11.11	11.78	11.03	11.66	11.66	5.62%	27,631,809
Jul 28, 2026	10.60	11.11	10.60	11.04	11.04	2.89%	18,826,860
Jul 27, 2026	10.50	10.77	10.45	10.73	10.73	2.19%	12,270,400
Jul 24, 2026	10.77	10.87	10.45	10.50	10.50	-3.67%	13,053,623
Jul 23, 2026	10.41	10.93	10.40	10.90	10.90	4.11%	18,015,562
Jul 22, 2026	10.47	10.59	10.36	10.47	10.47	-0.76%	14,327,500
Jul 21, 2026	10.40	10.63	10.32	10.55	10.55	1.15%	20,939,069
Jul 20, 2026	10.31	10.70	10.21	10.43	10.43	0.68%	22,554,517
Jul 17, 2026	10.82	11.15	10.33	10.36	10.36	-3.90%	20,672,495
Jul 16, 2026	10.73	10.99	10.43	10.78	10.78	0.56%	20,228,687
Jul 15, 2026	10.40	10.92	10.33	10.72	10.72	3.28%	20,957,292
Jul 14, 2026	10.59	10.69	10.26	10.58	10.38	0.19%	25,290,993
Jul 13, 2026	11.35	11.41	10.53	10.56	10.36	-7.61%	24,078,483
Jul 10, 2026	11.25	11.58	11.00	11.43	11.21	1.60%	15,862,600
Jul 9, 2026	11.63	11.69	11.16	11.25	11.04	-3.18%	15,192,200
Jul 8, 2026	11.85	12.00	11.62	11.62	11.40	-2.60%	11,618,300
Jul 7, 2026	12.27	12.55	11.90	11.93	11.70	-1.97%	12,432,261
Jul 6, 2026	12.16	12.44	12.11	12.17	11.94	-0.90%	14,049,682
Jul 3, 2026	12.03	12.36	12.03	12.28	12.05	2.33%	14,658,186
Jul 2, 2026	12.26	12.60	11.98	12.00	11.77	-1.15%	18,213,465
Jul 1, 2026	11.31	12.27	11.31	12.14	11.91	7.53%	24,372,371
Jun 30, 2026	11.13	11.40	10.99	11.29	11.08	0.53%	15,006,978
Jun 29, 2026	11.18	11.31	10.49	11.23	11.02	-2.18%	26,093,844