SHA:600689 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	13.70	14.03	13.69	13.88	13.88	1.24%	2,392,200
Feb 4, 2026	13.52	13.78	13.48	13.71	13.71	1.41%	2,797,501
Feb 3, 2026	13.62	13.70	13.45	13.52	13.52	-0.15%	2,336,850
Feb 2, 2026	13.60	13.82	13.45	13.54	13.54	-0.73%	3,856,764
Jan 30, 2026	13.33	13.69	13.23	13.64	13.64	2.87%	4,210,000
Jan 29, 2026	13.78	13.80	13.26	13.26	13.26	-3.70%	4,319,000
Jan 28, 2026	14.27	14.31	13.70	13.77	13.77	-3.91%	5,545,600
Jan 27, 2026	14.10	14.66	14.02	14.33	14.33	1.92%	6,683,901
Jan 26, 2026	13.99	14.12	13.85	14.06	14.06	0.50%	4,448,500
Jan 23, 2026	14.05	14.13	13.89	13.99	13.99	-0.43%	3,369,200
Jan 22, 2026	14.10	14.12	13.98	14.05	14.05	0.07%	2,445,766
Jan 21, 2026	13.82	14.05	13.76	14.04	14.04	1.08%	2,438,166
Jan 20, 2026	13.79	13.91	13.72	13.89	13.89	0.65%	2,752,700
Jan 19, 2026	13.90	13.93	13.74	13.80	13.80	-0.14%	2,631,101
Jan 16, 2026	13.80	13.85	13.65	13.82	13.82	0.14%	2,606,001
Jan 15, 2026	13.61	13.90	13.56	13.80	13.80	0.80%	3,482,451
Jan 14, 2026	13.80	13.88	13.50	13.69	13.69	-1.08%	4,377,500
Jan 13, 2026	13.98	14.04	13.73	13.84	13.84	-0.57%	3,503,892
Jan 12, 2026	13.76	14.04	13.71	13.92	13.92	1.61%	4,656,404
Jan 9, 2026	13.81	13.85	13.56	13.70	13.70	0.22%	2,919,100
Jan 8, 2026	13.55	13.68	13.35	13.67	13.67	1.56%	3,508,103
Jan 7, 2026	13.60	13.60	13.35	13.46	13.46	-0.66%	3,220,300
Jan 6, 2026	13.57	13.70	13.46	13.55	13.55	-0.22%	3,244,900
Jan 5, 2026	13.43	13.82	13.43	13.58	13.58	1.04%	3,127,221
Dec 31, 2025	13.46	13.47	13.25	13.44	13.44	-0.15%	2,433,100
Dec 30, 2025	13.40	13.63	13.35	13.46	13.46	-	2,019,700
Dec 29, 2025	13.55	13.64	13.42	13.46	13.46	-0.59%	1,878,500
Dec 26, 2025	13.53	13.72	13.50	13.54	13.54	0.07%	2,408,400
Dec 25, 2025	13.50	13.55	13.40	13.53	13.53	0.52%	1,749,201
Dec 24, 2025	13.45	13.64	13.41	13.46	13.46	-0.59%	1,338,100
Dec 23, 2025	13.50	13.68	13.46	13.54	13.54	-0.66%	2,126,092
Dec 22, 2025	13.65	13.75	13.57	13.63	13.63	0.07%	2,497,121
Dec 19, 2025	13.45	13.67	13.30	13.62	13.62	1.19%	2,871,400
Dec 18, 2025	13.35	13.62	13.25	13.46	13.46	0.67%	2,664,200
Dec 17, 2025	13.20	13.54	12.96	13.37	13.37	1.29%	4,013,958
Dec 16, 2025	13.60	13.60	13.18	13.20	13.20	-2.73%	2,251,600
Dec 15, 2025	13.65	13.78	13.51	13.57	13.57	-0.59%	2,512,800
Dec 12, 2025	14.05	14.09	13.59	13.65	13.65	-2.57%	3,877,900
Dec 11, 2025	14.41	14.57	14.00	14.01	14.01	-3.25%	3,369,100
Dec 10, 2025	14.51	14.66	14.39	14.48	14.48	-1.30%	2,842,124
Dec 9, 2025	14.62	14.71	14.44	14.67	14.67	0.34%	3,077,804
Dec 8, 2025	14.79	14.97	14.51	14.62	14.62	-1.15%	4,723,310
Dec 5, 2025	14.53	15.04	14.51	14.79	14.79	1.65%	2,307,600
Dec 4, 2025	14.65	14.78	14.40	14.55	14.55	-1.56%	2,718,300
Dec 3, 2025	15.05	15.06	14.63	14.78	14.78	-1.99%	3,468,600
Dec 2, 2025	15.18	15.21	14.96	15.08	15.08	-0.85%	2,902,100
Dec 1, 2025	15.10	15.32	15.05	15.21	15.21	0.73%	3,480,500
Nov 28, 2025	14.78	15.10	14.78	15.10	15.10	1.55%	3,138,800
Nov 27, 2025	14.99	15.06	14.81	14.87	14.87	-0.80%	2,767,300
Nov 26, 2025	14.84	15.20	14.84	14.99	14.99	0.87%	3,373,900