SHA:600686 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	22,554,510
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%	20,957,290
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
Jun 26, 2026	11.80	11.82	11.48	11.48	11.26	-3.12%	10,376,774
Jun 25, 2026	11.95	12.08	11.73	11.85	11.63	-1.99%	14,998,197
Jun 24, 2026	12.30	12.35	11.92	12.09	11.86	-1.55%	10,532,940
Jun 23, 2026	12.20	12.55	12.14	12.28	12.05	0.08%	13,323,100
Jun 22, 2026	12.19	12.31	11.85	12.27	12.04	-0.32%	17,946,630
Jun 18, 2026	12.60	12.61	12.23	12.31	12.08	-2.84%	12,385,470
Jun 17, 2026	12.92	13.00	12.61	12.67	12.43	-2.46%	11,946,040
Jun 16, 2026	13.50	13.69	12.95	12.99	12.74	-5.32%	19,532,320
Jun 15, 2026	13.37	13.96	13.25	13.72	13.46	5.78%	28,832,990
Jun 12, 2026	12.41	13.22	12.33	12.97	12.72	5.45%	21,844,570
Jun 11, 2026	12.46	12.60	12.20	12.30	12.07	-2.46%	11,918,350
Jun 10, 2026	12.30	12.72	12.18	12.61	12.37	1.78%	12,902,700
Jun 9, 2026	12.45	12.50	12.22	12.39	12.16	-0.24%	10,027,962
Jun 8, 2026	12.41	12.78	12.31	12.42	12.19	-1.82%	16,028,104
Jun 5, 2026	12.65	12.83	12.40	12.65	12.41	-	21,831,900
Jun 4, 2026	13.61	13.61	12.46	12.65	12.41	-8.27%	35,688,370
Jun 3, 2026	13.64	14.18	13.55	13.79	13.53	1.17%	16,557,780
Jun 2, 2026	13.55	13.67	13.35	13.63	13.37	0.59%	11,341,800
Jun 1, 2026	13.40	13.76	13.33	13.55	13.29	0.89%	14,288,450
May 29, 2026	13.73	13.86	13.35	13.43	13.18	-2.40%	16,491,990
May 28, 2026	14.04	14.12	13.60	13.76	13.50	-2.20%	11,978,120
May 27, 2026	14.20	14.45	13.96	14.07	13.80	-1.88%	12,219,560
May 26, 2026	13.75	14.49	13.75	14.34	14.07	3.09%	22,328,480
May 25, 2026	14.51	14.64	13.80	13.91	13.65	-4.53%	26,037,010
May 22, 2026	14.26	14.85	14.15	14.57	14.29	3.33%	23,135,680
May 21, 2026	14.25	14.78	14.10	14.10	13.83	-1.19%	16,922,160
May 20, 2026	14.46	14.46	14.14	14.27	14.00	-1.65%	12,675,890
May 19, 2026	14.55	14.61	14.38	14.51	14.24	0.35%	9,568,892
May 18, 2026	14.59	14.59	14.15	14.46	14.19	-0.82%	15,202,620
May 15, 2026	14.58	14.69	14.35	14.58	14.30	-	15,636,900