SHA:601696 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	15.10	15.49	14.80	14.82	14.82	-2.76%	210,244,810
Jul 31, 2025	15.35	15.83	15.02	15.24	15.24	-5.40%	259,300,240
Jul 30, 2025	17.39	17.66	16.11	16.11	16.11	-10.00%	376,330,570
Jul 29, 2025	16.00	17.96	15.86	17.90	17.90	9.61%	332,756,590
Jul 28, 2025	15.12	16.64	15.12	16.33	16.33	7.93%	314,776,582
Jul 25, 2025	14.72	15.86	14.56	15.13	15.13	2.30%	313,848,471
Jul 24, 2025	13.87	15.20	13.87	14.79	14.79	7.02%	333,858,790
Jul 23, 2025	14.00	15.01	13.70	13.82	13.82	-1.92%	313,128,655
Jul 22, 2025	14.00	14.24	13.59	14.09	14.09	-1.12%	223,228,511
Jul 21, 2025	13.08	14.53	13.08	14.25	14.25	6.74%	276,051,451
Jul 18, 2025	12.67	13.90	12.67	13.35	13.35	4.13%	230,194,306
Jul 17, 2025	13.15	13.36	12.79	12.82	12.82	-0.08%	187,181,043
Jul 16, 2025	12.38	13.05	12.16	12.83	12.83	3.30%	205,988,413
Jul 15, 2025	13.00	13.26	12.36	12.42	12.42	-3.20%	233,283,504
Jul 14, 2025	14.00	14.00	12.83	12.83	12.83	-1.61%	421,608,755
Jul 11, 2025	13.04	13.04	12.61	13.04	13.04	10.04%	177,784,202
Jul 10, 2025	10.74	11.85	10.73	11.85	11.85	10.03%	199,482,124
Jul 9, 2025	10.82	10.88	10.73	10.77	10.77	-0.46%	27,857,200
Jul 8, 2025	10.70	10.85	10.65	10.82	10.82	1.31%	31,206,132
Jul 7, 2025	10.63	10.72	10.58	10.68	10.68	0.38%	19,194,300
Jul 4, 2025	10.66	10.83	10.56	10.64	10.64	-0.56%	33,796,863
Jul 3, 2025	10.65	10.74	10.61	10.70	10.70	0.47%	24,119,900
Jul 2, 2025	10.63	10.97	10.58	10.65	10.65	0.19%	40,557,916
Jul 1, 2025	10.70	10.72	10.55	10.63	10.63	-0.56%	21,600,600
Jun 30, 2025	10.75	10.79	10.61	10.69	10.69	-0.47%	32,888,963
Jun 27, 2025	10.83	11.05	10.72	10.74	10.74	-0.28%	53,487,400
Jun 26, 2025	10.91	11.02	10.75	10.77	10.77	-1.37%	68,596,983
Jun 25, 2025	10.50	10.99	10.47	10.92	10.92	4.00%	101,082,014
Jun 24, 2025	10.40	10.58	10.21	10.50	10.50	1.65%	73,171,701
Jun 23, 2025	9.84	10.61	9.82	10.33	10.33	4.87%	77,861,560
Jun 20, 2025	9.93	9.97	9.85	9.85	9.85	-0.81%	15,013,833
Jun 19, 2025	10.07	10.10	9.89	9.93	9.93	-1.78%	17,546,129
Jun 18, 2025	10.20	10.21	10.04	10.11	10.11	-1.08%	12,659,800
Jun 17, 2025	10.18	10.24	10.14	10.22	10.22	0.39%	13,988,000
Jun 16, 2025	10.02	10.18	10.01	10.18	10.18	1.09%	15,881,118
Jun 13, 2025	10.16	10.21	10.02	10.07	10.07	-1.27%	23,014,994
Jun 12, 2025	10.21	10.28	10.16	10.20	10.20	-0.49%	16,511,173
Jun 11, 2025	10.09	10.31	10.08	10.25	10.25	1.69%	24,329,405
Jun 10, 2025	10.19	10.22	10.01	10.08	10.08	-1.18%	18,119,650
Jun 9, 2025	10.14	10.28	10.11	10.20	10.20	1.39%	24,836,952
Jun 6, 2025	10.15	10.17	10.05	10.06	10.06	-0.69%	12,044,172
Jun 5, 2025	10.06	10.16	10.05	10.13	10.13	0.60%	22,189,983
Jun 4, 2025	9.95	10.10	9.92	10.07	10.07	1.10%	18,974,124
Jun 3, 2025	9.83	9.98	9.82	9.96	9.96	0.71%	15,820,645
May 30, 2025	9.90	9.92	9.84	9.89	9.89	-0.40%	11,696,100
May 29, 2025	9.80	9.94	9.80	9.93	9.93	1.22%	14,538,959
May 28, 2025	9.82	9.84	9.77	9.81	9.81	-0.10%	7,376,685
May 27, 2025	9.79	9.84	9.76	9.82	9.82	0.20%	7,920,516
May 26, 2025	9.73	9.81	9.71	9.80	9.80	0.72%	10,404,790
May 23, 2025	9.90	9.94	9.73	9.73	9.73	-1.82%	18,624,800