SHA:600689 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 12, 2026	10.61	10.69	10.50	10.64	10.64	0.19%	1,870,100
Aug 11, 2026	10.59	10.73	10.48	10.62	10.62	0.57%	2,273,350
Aug 10, 2026	10.26	10.57	10.21	10.56	10.56	3.33%	2,726,100
Aug 7, 2026	10.16	10.25	10.06	10.22	10.22	-0.20%	2,072,200
Aug 6, 2026	10.14	10.29	10.08	10.24	10.24	0.69%	2,280,700
Aug 5, 2026	10.13	10.27	10.06	10.17	10.17	0.39%	2,557,901
Aug 4, 2026	10.24	10.35	10.09	10.13	10.13	-0.59%	2,216,900
Aug 3, 2026	9.95	10.20	9.88	10.19	10.19	3.35%	2,547,400
Jul 31, 2026	9.79	10.06	9.72	9.86	9.86	1.34%	2,668,900
Jul 30, 2026	9.70	9.90	9.51	9.73	9.73	0.31%	3,167,424
Jul 29, 2026	9.52	9.78	9.50	9.70	9.70	2.43%	2,594,500
Jul 28, 2026	9.46	9.63	9.38	9.47	9.47	0.85%	2,013,909
Jul 27, 2026	9.21	9.48	9.12	9.39	9.39	2.96%	2,529,500
Jul 24, 2026	9.28	9.31	9.03	9.12	9.12	-1.72%	2,236,300
Jul 23, 2026	9.00	9.32	8.91	9.28	9.28	3.23%	3,379,800
Jul 22, 2026	9.18	9.24	8.93	8.99	8.99	-1.21%	2,918,561
Jul 21, 2026	9.26	9.35	8.68	9.10	9.10	-1.73%	4,316,699
Jul 20, 2026	9.54	9.80	9.10	9.26	9.26	-2.83%	4,160,244
Jul 17, 2026	9.98	10.08	9.41	9.53	9.53	-4.12%	2,468,344
Jul 16, 2026	9.72	10.08	9.67	9.94	9.94	1.22%	1,896,624
Jul 15, 2026	9.80	9.98	9.71	9.82	9.82	0.20%	2,074,700
Jul 14, 2026	9.62	9.84	9.39	9.80	9.80	1.87%	2,269,809
Jul 13, 2026	9.95	9.96	9.58	9.62	9.62	-3.32%	2,390,291
Jul 10, 2026	9.70	10.08	9.50	9.95	9.95	2.90%	3,312,400
Jul 9, 2026	9.78	9.87	9.47	9.67	9.67	-1.12%	1,814,901
Jul 8, 2026	9.89	9.98	9.71	9.78	9.78	-1.41%	1,785,603
Jul 7, 2026	10.30	10.30	9.86	9.92	9.92	-3.69%	2,308,600
Jul 6, 2026	10.33	10.56	10.29	10.30	10.30	-0.29%	2,102,900
Jul 3, 2026	10.29	10.46	10.15	10.33	10.33	1.77%	2,903,700
Jul 2, 2026	9.96	10.40	9.91	10.15	10.15	2.32%	3,007,000
Jul 1, 2026	9.69	10.03	9.69	9.92	9.92	2.27%	3,211,100
Jun 30, 2026	10.00	10.05	9.59	9.70	9.70	-2.34%	2,369,705
Jun 29, 2026	10.05	10.09	9.59	9.95	9.93	-0.40%	2,559,601
Jun 26, 2026	10.20	10.20	9.84	9.99	9.97	-1.87%	2,789,616
Jun 25, 2026	10.54	10.63	10.12	10.18	10.16	-3.51%	3,551,331
Jun 24, 2026	10.89	11.05	10.41	10.55	10.53	-3.12%	3,233,100
Jun 23, 2026	10.67	11.12	10.54	10.89	10.87	2.16%	3,583,115
Jun 22, 2026	10.71	10.71	10.21	10.66	10.64	-0.47%	3,610,315
Jun 18, 2026	10.74	10.85	10.62	10.71	10.69	-1.47%	2,515,845
Jun 17, 2026	11.03	11.03	10.75	10.87	10.85	-0.91%	2,306,200