SHA:601696 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	12.67	13.94	12.63	13.94	13.94	10.02%	170,007,600
Dec 4, 2025	12.62	12.74	12.50	12.67	12.67	0.56%	18,145,880
Dec 3, 2025	12.77	12.86	12.55	12.60	12.60	-1.33%	21,478,900
Dec 2, 2025	12.92	12.94	12.71	12.77	12.77	-1.24%	19,618,440
Dec 1, 2025	12.83	12.98	12.83	12.93	12.93	0.08%	21,883,400
Nov 28, 2025	12.68	12.93	12.65	12.92	12.92	1.97%	33,925,710
Nov 27, 2025	12.69	12.83	12.65	12.67	12.67	-0.24%	22,772,970
Nov 26, 2025	12.79	12.85	12.68	12.70	12.70	-0.63%	21,987,650
Nov 25, 2025	12.88	12.95	12.78	12.78	12.78	-0.31%	27,039,730
Nov 24, 2025	12.73	12.90	12.61	12.82	12.82	1.26%	27,325,520
Nov 21, 2025	13.10	13.22	12.66	12.66	12.66	-4.16%	44,981,937
Nov 20, 2025	13.48	13.55	13.17	13.21	13.21	-	26,312,960
Nov 19, 2025	13.33	13.43	13.19	13.21	13.21	-1.12%	20,091,880
Nov 18, 2025	13.42	13.49	13.32	13.36	13.36	-0.60%	22,446,900
Nov 17, 2025	13.50	13.58	13.43	13.44	13.44	-0.44%	22,895,300
Nov 14, 2025	13.70	13.74	13.50	13.50	13.50	-2.60%	37,377,160
Nov 13, 2025	13.54	13.94	13.54	13.86	13.86	2.67%	54,931,420
Nov 12, 2025	13.51	13.61	13.40	13.50	13.50	-0.15%	23,193,360
Nov 11, 2025	13.65	13.75	13.51	13.52	13.52	-1.02%	23,997,200
Nov 10, 2025	13.60	13.72	13.52	13.66	13.66	0.44%	29,232,260
Nov 7, 2025	13.79	13.81	13.60	13.60	13.60	-2.02%	29,155,730
Nov 6, 2025	13.76	13.94	13.75	13.88	13.86	0.87%	31,849,300
Nov 5, 2025	13.72	13.89	13.71	13.76	13.74	-0.43%	23,519,950
Nov 4, 2025	13.80	13.86	13.66	13.82	13.80	-0.36%	30,744,370
Nov 3, 2025	14.02	14.02	13.75	13.87	13.85	-1.28%	41,324,080
Oct 31, 2025	14.26	14.30	14.05	14.05	14.03	-1.75%	43,677,030
Oct 30, 2025	14.70	14.71	14.28	14.30	14.28	-2.92%	60,690,410
Oct 29, 2025	14.34	14.95	14.31	14.73	14.71	2.43%	95,033,800
Oct 28, 2025	14.42	14.59	14.35	14.38	14.36	-0.21%	62,427,540
Oct 27, 2025	14.41	14.52	14.20	14.41	14.39	1.05%	95,238,830
Oct 24, 2025	14.21	14.31	14.12	14.26	14.24	0.28%	38,169,220
Oct 23, 2025	14.23	14.26	13.90	14.22	14.20	-0.28%	45,527,640
Oct 22, 2025	14.05	14.35	14.01	14.26	14.24	1.06%	49,886,260
Oct 21, 2025	13.96	14.19	13.92	14.11	14.09	1.29%	42,103,170
Oct 20, 2025	14.13	14.19	13.86	13.93	13.91	-0.71%	41,858,250
Oct 17, 2025	14.12	14.45	14.00	14.03	14.01	-0.78%	55,295,020
Oct 16, 2025	14.27	14.33	14.07	14.14	14.12	-0.91%	36,740,380
Oct 15, 2025	14.20	14.32	14.00	14.27	14.25	0.99%	35,185,110
Oct 14, 2025	14.26	14.54	14.08	14.13	14.11	-0.77%	43,697,020
Oct 13, 2025	13.94	14.28	13.85	14.24	14.22	-0.63%	38,784,460
Oct 10, 2025	14.38	14.58	14.31	14.33	14.31	-0.62%	45,110,910
Oct 9, 2025	14.29	14.50	14.17	14.42	14.40	0.42%	49,076,610
Sep 30, 2025	14.51	14.62	14.34	14.36	14.34	-1.85%	55,778,710
Sep 29, 2025	14.00	14.90	13.96	14.63	14.61	4.13%	92,532,250
Sep 26, 2025	14.32	14.36	14.05	14.05	14.03	-1.40%	37,668,790
Sep 25, 2025	14.35	14.48	14.25	14.25	14.23	-0.97%	40,274,680
Sep 24, 2025	14.19	14.50	14.13	14.39	14.37	0.42%	52,249,010
Sep 23, 2025	14.80	14.83	14.10	14.33	14.31	-4.08%	75,824,940
Sep 22, 2025	14.70	14.94	14.65	14.94	14.92	1.63%	42,039,640
Sep 19, 2025	14.97	14.99	14.68	14.70	14.68	-0.61%	47,007,660