SHA:600689 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	11.03	11.44	10.92	10.94	-	-1.88%	3,333,400
Oct 28, 2026	11.18	11.95	10.91	11.15	-	-1.76%	7,359,900
Oct 27, 2026	11.64	12.35	11.30	11.35	11.35	-2.49%	8,694,500
Oct 26, 2026	11.30	11.96	11.12	11.64	11.64	2.46%	6,120,300
Oct 23, 2026	11.21	11.40	10.60	11.36	11.36	1.52%	3,933,300
Oct 22, 2026	11.69	11.75	11.18	11.19	11.19	-3.78%	4,044,000
Oct 21, 2026	11.88	12.06	11.52	11.63	11.63	-2.02%	3,557,518
Oct 20, 2026	11.92	12.00	11.72	11.87	11.87	-0.50%	3,013,300
Oct 19, 2026	11.97	12.17	11.70	11.93	11.93	-1.73%	5,617,200
Oct 16, 2026	11.95	12.97	11.90	12.14	12.14	2.88%	8,479,900
Oct 15, 2026	11.42	12.00	11.30	11.80	11.80	0.60%	4,945,600
Oct 14, 2026	12.17	12.20	11.68	11.73	11.73	-3.46%	4,164,682
Oct 13, 2026	11.97	12.37	11.70	12.15	12.15	-1.06%	6,588,127
Oct 12, 2026	11.97	12.78	11.60	12.28	12.28	3.28%	8,626,061
Oct 9, 2026	11.95	11.95	11.40	11.89	11.89	-	2,704,700
Oct 8, 2026	11.97	12.17	11.80	11.89	11.89	-0.25%	2,231,907
Sep 30, 2026	12.04	12.15	11.82	11.92	11.92	-0.83%	2,263,400
Sep 29, 2026	11.92	12.09	11.82	12.02	12.02	1.18%	2,494,068
Sep 28, 2026	12.10	12.14	11.85	11.88	11.88	-1.33%	2,185,495
Sep 24, 2026	12.04	12.18	11.93	12.04	12.04	-0.58%	1,925,500
Sep 23, 2026	12.00	12.17	11.89	12.11	12.11	0.92%	3,086,300
Sep 22, 2026	12.33	12.35	11.96	12.00	12.00	-2.68%	3,669,400
Sep 21, 2026	12.15	12.49	12.12	12.33	12.33	0.82%	4,676,200
Sep 18, 2026	12.08	12.31	11.94	12.23	12.23	1.83%	2,883,800
Sep 17, 2026	11.76	12.18	11.52	12.01	12.01	2.21%	3,547,101
Sep 16, 2026	11.68	11.95	11.53	11.75	11.75	0.51%	2,321,000
Sep 15, 2026	11.96	12.10	11.69	11.69	11.69	-3.39%	3,177,500
Sep 14, 2026	11.94	12.32	11.87	12.10	12.10	1.09%	2,866,800
Sep 11, 2026	12.38	12.39	11.79	11.97	11.97	-2.29%	3,548,800
Sep 10, 2026	12.68	12.68	12.23	12.25	12.25	-2.78%	3,399,600
Sep 9, 2026	12.79	12.80	12.56	12.60	12.60	-1.25%	3,560,645
Sep 8, 2026	12.53	12.81	12.36	12.76	12.76	2.08%	4,591,700
Sep 7, 2026	12.66	13.20	12.30	12.50	12.50	-1.26%	7,125,100
Sep 4, 2026	11.87	12.80	11.72	12.66	12.66	7.11%	9,328,000
Sep 3, 2026	11.79	11.99	11.65	11.82	11.82	0.42%	6,073,600
Sep 2, 2026	11.65	11.90	11.58	11.77	11.77	0.43%	5,643,900
Sep 1, 2026	11.50	11.79	11.37	11.72	11.72	2.63%	7,891,400
Aug 31, 2026	12.10	12.10	11.36	11.42	11.42	-6.55%	13,361,337
Aug 28, 2026	11.10	12.22	11.05	12.22	12.22	9.99%	9,763,300
Aug 27, 2026	10.99	11.23	10.98	11.11	11.11	0.63%	1,819,700
Aug 26, 2026	10.97	11.11	10.86	11.04	11.04	0.55%	2,070,300
Aug 25, 2026	10.61	10.99	10.54	10.98	10.98	3.29%	2,687,400
Aug 24, 2026	10.88	10.88	10.52	10.63	10.63	-1.48%	2,542,513
Aug 21, 2026	10.69	10.84	10.51	10.79	10.79	0.65%	2,668,800
Aug 20, 2026	10.50	10.72	10.48	10.72	10.72	2.58%	2,053,500
Aug 19, 2026	10.64	10.64	10.40	10.45	10.45	-2.06%	2,615,400
Aug 18, 2026	10.56	10.73	10.53	10.67	10.67	0.47%	2,098,900
Aug 17, 2026	10.44	10.65	10.33	10.62	10.62	1.43%	2,281,300
Aug 14, 2026	10.41	10.52	10.36	10.47	10.47	0.58%	1,856,100
Aug 13, 2026	10.68	10.68	10.41	10.41	10.41	-2.16%	2,318,600