SHA:601686 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	6.14	6.19	6.10	6.16	-	-0.32%	8,262,968
Mar 6, 2026	6.06	6.19	6.05	6.18	6.18	1.64%	8,587,222
Mar 5, 2026	6.14	6.17	6.07	6.08	6.08	-	8,991,100
Mar 4, 2026	6.20	6.27	6.08	6.08	6.08	-2.72%	14,371,501
Mar 3, 2026	6.33	6.37	6.23	6.25	6.25	-1.26%	16,185,400
Mar 2, 2026	6.28	6.36	6.25	6.33	6.33	-0.47%	13,721,600
Feb 27, 2026	6.31	6.39	6.28	6.36	6.36	0.95%	10,710,230
Feb 26, 2026	6.26	6.32	6.24	6.30	6.30	0.16%	10,598,360
Feb 25, 2026	6.16	6.34	6.15	6.29	6.29	2.28%	17,517,400
Feb 24, 2026	6.15	6.15	6.06	6.15	6.15	1.15%	11,802,086
Feb 13, 2026	6.16	6.17	6.08	6.08	6.08	-1.62%	7,759,400
Feb 12, 2026	6.22	6.23	6.15	6.18	6.18	-0.48%	8,268,109
Feb 11, 2026	6.21	6.26	6.18	6.21	6.21	-	7,673,400
Feb 10, 2026	6.23	6.26	6.18	6.21	6.21	-0.64%	8,120,000
Feb 9, 2026	6.26	6.29	6.23	6.25	6.25	0.64%	7,513,200
Feb 6, 2026	6.26	6.33	6.20	6.21	6.21	-0.64%	12,286,500
Feb 5, 2026	6.40	6.59	6.24	6.25	6.25	0.64%	27,754,081
Feb 4, 2026	6.10	6.22	6.08	6.21	6.21	1.64%	10,011,121
Feb 3, 2026	6.04	6.12	6.03	6.11	6.11	1.66%	10,130,159
Feb 2, 2026	6.30	6.30	5.99	6.01	6.01	-5.21%	20,183,550
Jan 30, 2026	6.30	6.39	6.20	6.34	6.34	0.16%	15,590,790
Jan 29, 2026	6.39	6.44	6.29	6.33	6.33	-1.71%	18,678,000
Jan 28, 2026	6.34	6.44	6.31	6.44	6.44	1.58%	12,696,410
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