SHA:600689 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 16, 2026	11.03	11.15	10.85	10.97	10.95	-0.63%	2,116,200
Jun 15, 2026	11.20	11.44	10.99	11.04	11.02	-0.45%	2,908,700
Jun 12, 2026	11.48	11.51	11.04	11.09	11.07	-2.63%	3,876,000
Jun 11, 2026	11.06	11.46	10.69	11.39	11.37	3.64%	5,841,900
Jun 10, 2026	10.97	11.05	10.70	10.99	10.97	-	2,592,990
Jun 9, 2026	11.05	11.14	10.84	10.99	10.97	-0.09%	2,083,501
Jun 8, 2026	11.11	11.40	10.81	11.00	10.98	-2.65%	3,687,701
Jun 5, 2026	11.20	11.41	11.00	11.30	11.28	0.98%	3,166,300
Jun 4, 2026	11.49	11.49	11.08	11.19	11.17	-2.19%	2,640,301
Jun 3, 2026	11.66	11.66	11.36	11.44	11.42	-1.97%	2,512,001
Jun 2, 2026	11.98	12.04	11.49	11.67	11.65	-2.59%	3,208,801
Jun 1, 2026	11.68	12.08	11.48	11.98	11.96	3.19%	3,568,800
May 29, 2026	12.09	12.09	11.60	11.61	11.59	-3.57%	3,373,697
May 28, 2026	11.99	12.16	11.75	12.04	12.02	-	2,648,800
May 27, 2026	12.34	12.43	11.96	12.04	12.02	-2.67%	2,468,400
May 26, 2026	12.61	12.66	12.26	12.37	12.35	-2.37%	2,869,700
May 25, 2026	12.89	13.03	12.57	12.67	12.65	-1.71%	3,033,200
May 22, 2026	12.53	13.14	12.47	12.89	12.87	2.71%	3,858,895