SHA:600689 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	12.61	12.66	12.26	12.37	12.37	-2.37%	2,869,700
May 25, 2026	12.89	13.03	12.57	12.67	12.67	-1.71%	3,033,200
May 22, 2026	12.53	13.14	12.47	12.89	12.89	2.71%	3,858,895
May 21, 2026	12.80	13.06	12.51	12.55	12.55	-1.95%	3,922,400
May 20, 2026	12.95	12.95	12.71	12.80	12.80	-1.61%	2,338,795
May 19, 2026	12.90	13.19	12.80	13.01	13.01	1.40%	2,859,100
May 18, 2026	12.70	12.86	12.55	12.83	12.83	0.63%	2,955,200
May 15, 2026	12.93	12.98	12.62	12.75	12.75	-1.32%	2,960,301
May 14, 2026	13.02	13.07	12.80	12.92	12.92	-0.69%	2,879,400
May 13, 2026	12.93	13.10	12.77	13.01	13.01	0.62%	3,023,500
May 12, 2026	13.12	13.20	12.82	12.93	12.93	-1.52%	3,676,965
May 11, 2026	13.45	13.46	13.05	13.13	13.13	-1.65%	4,478,800
May 8, 2026	13.44	13.46	13.33	13.35	13.35	-0.67%	2,567,000
May 7, 2026	13.39	13.60	13.35	13.44	13.44	0.22%	3,832,300
May 6, 2026	13.70	13.70	13.31	13.41	13.41	-0.96%	4,197,302
Apr 30, 2026	13.54	13.78	13.38	13.54	13.54	0.45%	4,620,200
Apr 29, 2026	13.30	13.60	13.30	13.48	13.48	0.75%	3,656,700
Apr 28, 2026	13.49	13.64	13.31	13.38	13.38	-1.18%	2,299,531
Apr 27, 2026	13.38	13.59	13.21	13.54	13.54	1.58%	3,262,300
Apr 24, 2026	13.25	13.41	13.11	13.33	13.33	0.60%	1,619,800
Apr 23, 2026	13.37	13.43	13.14	13.25	13.25	-1.34%	2,253,726
Apr 22, 2026	13.51	13.52	13.33	13.43	13.43	-0.52%	2,298,000
Apr 21, 2026	13.69	13.78	13.43	13.50	13.50	-1.32%	2,520,000
Apr 20, 2026	13.85	13.85	13.51	13.68	13.68	-0.51%	4,112,200
Apr 17, 2026	13.95	14.26	13.64	13.75	13.75	-1.57%	3,774,600
Apr 16, 2026	13.40	14.00	13.35	13.97	13.97	4.25%	6,492,100
Apr 15, 2026	13.30	13.95	13.25	13.40	13.40	1.52%	5,932,400
Apr 14, 2026	13.38	13.39	13.02	13.20	13.20	-0.45%	2,612,700
Apr 13, 2026	13.33	13.53	13.13	13.26	13.26	0.38%	2,090,500
Apr 10, 2026	13.13	13.34	13.11	13.21	13.21	0.76%	1,884,641
Apr 9, 2026	13.32	13.36	13.06	13.11	13.11	-1.50%	2,432,600
Apr 8, 2026	13.33	13.40	13.21	13.31	13.31	1.22%	3,146,400
Apr 7, 2026	12.79	13.26	12.70	13.15	13.15	2.81%	4,071,300
Apr 3, 2026	12.99	13.03	12.69	12.79	12.79	-1.62%	2,776,600
Apr 2, 2026	13.17	13.23	12.90	13.00	13.00	-1.29%	2,480,200
Apr 1, 2026	13.35	13.40	13.08	13.17	13.17	0.46%	1,919,300
Mar 31, 2026	13.28	13.48	13.07	13.11	13.11	-1.35%	2,046,255
Mar 30, 2026	13.02	13.31	12.86	13.29	13.29	2.07%	2,351,700
Mar 27, 2026	12.56	13.07	12.56	13.02	13.02	2.28%	2,099,700
Mar 26, 2026	12.85	13.03	12.61	12.73	12.73	-0.62%	2,248,430
Mar 25, 2026	12.58	12.93	12.33	12.81	12.81	3.89%	3,588,400
Mar 24, 2026	11.94	12.49	11.71	12.33	12.33	4.94%	4,662,932
Mar 23, 2026	12.18	12.45	11.59	11.75	11.75	-7.48%	7,483,702
Mar 20, 2026	13.13	13.21	12.70	12.70	12.70	-3.20%	2,959,701
Mar 19, 2026	13.30	13.36	13.05	13.12	13.12	-1.87%	2,403,900
Mar 18, 2026	13.21	13.39	13.16	13.37	13.37	1.13%	1,890,900
Mar 17, 2026	13.53	13.61	13.20	13.22	13.22	-2.44%	2,719,900
Mar 16, 2026	13.47	13.66	13.36	13.55	13.55	0.59%	2,578,600
Mar 13, 2026	13.32	13.83	13.26	13.47	13.47	0.67%	4,173,100
Mar 12, 2026	13.70	13.84	13.35	13.38	13.38	-2.05%	4,754,500