SHA:601686 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	6.43	6.43	6.28	6.34	6.34	-1.40%	11,911,710
Jan 26, 2026	6.43	6.45	6.33	6.43	6.43	0.31%	16,327,643
Jan 23, 2026	6.41	6.45	6.34	6.41	6.41	-	10,544,800
Jan 22, 2026	6.27	6.42	6.25	6.41	6.41	2.56%	16,114,800
Jan 21, 2026	6.20	6.25	6.12	6.25	6.25	-5.30%	15,953,953
Jan 20, 2026	6.60	6.65	6.55	6.60	6.30	-	16,693,502
Jan 19, 2026	6.47	6.62	6.45	6.60	6.30	2.01%	14,391,750
Jan 16, 2026	6.51	6.52	6.44	6.47	6.18	-0.15%	8,709,600
Jan 15, 2026	6.44	6.52	6.41	6.48	6.19	0.47%	9,562,341
Jan 14, 2026	6.46	6.52	6.40	6.45	6.16	0.78%	13,065,160
Jan 13, 2026	6.45	6.48	6.38	6.40	6.11	-0.47%	10,128,100
Jan 12, 2026	6.38	6.45	6.37	6.43	6.14	0.94%	10,358,100
Jan 9, 2026	6.36	6.38	6.32	6.37	6.08	0.16%	9,680,500
Jan 8, 2026	6.29	6.38	6.29	6.36	6.07	0.63%	8,509,013
Jan 7, 2026	6.34	6.35	6.28	6.32	6.03	-0.16%	8,505,072
Jan 6, 2026	6.29	6.35	6.27	6.33	6.04	0.64%	9,514,035
Jan 5, 2026	6.28	6.34	6.26	6.29	6.00	0.16%	8,057,398
Dec 31, 2025	6.27	6.31	6.23	6.28	5.99	-0.16%	5,832,500
Dec 30, 2025	6.32	6.38	6.28	6.29	6.00	-0.63%	7,820,789
Dec 29, 2025	6.40	6.41	6.32	6.33	6.04	-0.78%	9,272,736
Dec 26, 2025	6.37	6.43	6.35	6.38	6.09	-0.31%	7,143,715
Dec 25, 2025	6.40	6.45	6.38	6.40	6.11	-0.31%	5,376,146
Dec 24, 2025	6.35	6.42	6.31	6.42	6.13	1.10%	5,770,268
Dec 23, 2025	6.41	6.42	6.32	6.35	6.06	-0.94%	6,323,523
Dec 22, 2025	6.47	6.50	6.38	6.41	6.12	-0.47%	10,467,400
Dec 19, 2025	6.34	6.47	6.33	6.44	6.15	1.74%	9,980,800
Dec 18, 2025	6.33	6.41	6.32	6.33	6.04	-0.94%	8,500,700
Dec 17, 2025	6.54	6.54	6.27	6.39	6.10	-2.44%	19,446,730
Dec 16, 2025	6.62	6.65	6.40	6.55	6.25	-0.30%	16,915,160
Dec 15, 2025	6.54	6.65	6.50	6.57	6.27	-	13,749,510
Dec 12, 2025	6.52	6.59	6.45	6.57	6.27	0.61%	15,728,020
Dec 11, 2025	6.47	6.58	6.37	6.53	6.23	1.56%	19,270,390
Dec 10, 2025	6.29	6.43	6.25	6.43	6.14	2.06%	10,433,380
Dec 9, 2025	6.44	6.45	6.30	6.30	6.01	-2.02%	10,489,230
Dec 8, 2025	6.48	6.50	6.39	6.43	6.14	-0.77%	10,475,150
Dec 5, 2025	6.49	6.54	6.37	6.48	6.19	-0.46%	13,935,600
Dec 4, 2025	6.49	6.57	6.39	6.51	6.21	0.62%	15,300,200
Dec 3, 2025	6.45	6.51	6.38	6.47	6.18	0.15%	7,858,493
Dec 2, 2025	6.41	6.48	6.36	6.46	6.17	0.78%	13,520,570
Dec 1, 2025	6.34	6.42	6.30	6.41	6.12	0.63%	12,070,900
Nov 28, 2025	6.49	6.49	6.28	6.37	6.08	-0.62%	16,895,730
Nov 27, 2025	6.37	6.55	6.25	6.41	6.12	4.40%	24,798,510
Nov 26, 2025	6.19	6.23	6.14	6.14	5.86	-0.97%	8,401,200
Nov 25, 2025	6.25	6.28	6.19	6.20	5.92	-0.32%	7,576,613
Nov 24, 2025	6.18	6.26	6.16	6.22	5.94	0.81%	7,401,768
Nov 21, 2025	6.31	6.37	6.17	6.17	5.89	-3.29%	12,447,800
Nov 20, 2025	6.36	6.42	6.33	6.38	6.09	0.31%	7,394,390
Nov 19, 2025	6.41	6.46	6.32	6.36	6.07	-1.09%	10,275,200
Nov 18, 2025	6.56	6.57	6.40	6.43	6.14	-2.43%	15,491,640
Nov 17, 2025	6.68	6.68	6.54	6.59	6.29	-1.64%	15,462,500