SHA:601696 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	13.10	13.15	12.82	12.85	-	-1.61%	16,408,376
Mar 19, 2026	13.06	13.23	13.01	13.06	13.06	-0.99%	34,575,670
Mar 18, 2026	13.26	13.29	13.10	13.19	13.19	-0.75%	31,533,765
Mar 17, 2026	13.39	13.64	13.26	13.29	13.29	-0.60%	53,600,920
Mar 16, 2026	13.54	13.55	13.26	13.37	13.37	-1.62%	44,699,620
Mar 13, 2026	14.11	14.17	13.57	13.59	13.59	-4.23%	71,789,530
Mar 12, 2026	13.70	14.33	13.69	14.19	14.19	3.20%	98,302,420
Mar 11, 2026	13.54	13.89	13.50	13.75	13.75	1.33%	44,617,620
Mar 10, 2026	13.47	13.66	13.43	13.57	13.57	1.57%	29,967,460
Mar 9, 2026	13.50	13.53	13.28	13.36	13.36	-2.84%	42,154,370
Mar 6, 2026	13.31	13.80	13.28	13.75	13.75	2.92%	41,890,950
Mar 5, 2026	13.60	13.85	13.34	13.36	13.36	-0.15%	33,318,930
Mar 4, 2026	13.40	13.60	13.31	13.38	13.38	-1.11%	36,553,968
Mar 3, 2026	14.04	14.14	13.48	13.53	13.53	-3.63%	61,847,375
Mar 2, 2026	14.10	14.17	13.84	14.04	14.04	-1.89%	48,429,980
Feb 27, 2026	14.23	14.36	14.14	14.31	14.31	0.56%	37,031,700
Feb 26, 2026	14.34	14.49	14.19	14.23	14.23	-0.84%	38,792,510
Feb 25, 2026	13.89	14.58	13.89	14.35	14.35	3.46%	91,952,520
Feb 24, 2026	14.05	14.10	13.82	13.87	13.87	-0.79%	32,961,460
Feb 13, 2026	14.33	14.43	13.98	13.98	13.98	-2.17%	47,769,480
Feb 12, 2026	14.04	14.45	13.96	14.29	14.29	0.63%	61,627,100
Feb 11, 2026	13.97	14.45	13.84	14.20	14.20	2.01%	85,500,916
Feb 10, 2026	14.10	14.10	13.92	13.92	13.92	-1.28%	30,414,070
Feb 9, 2026	14.01	14.14	13.92	14.10	14.10	0.43%	50,355,600
Feb 6, 2026	13.72	14.45	13.65	14.04	14.04	2.11%	92,706,860
Feb 5, 2026	13.69	13.87	13.61	13.75	13.75	0.15%	39,919,222
Feb 4, 2026	13.61	13.82	13.52	13.73	13.73	0.88%	34,378,810
Feb 3, 2026	13.52	13.63	13.40	13.61	13.61	1.80%	29,518,010
Feb 2, 2026	13.61	13.80	13.37	13.37	13.37	-1.76%	37,399,280
Jan 30, 2026	13.92	13.92	13.57	13.61	13.61	-1.52%	37,826,950
Jan 29, 2026	13.75	13.91	13.59	13.82	13.82	0.22%	45,147,099
Jan 28, 2026	13.75	13.96	13.74	13.79	13.79	0.22%	36,248,200
Jan 27, 2026	14.17	14.18	13.55	13.76	13.76	-2.96%	74,820,030
Jan 26, 2026	14.14	14.35	14.10	14.18	14.18	0.07%	63,841,930
Jan 23, 2026	14.07	14.24	14.07	14.17	14.17	0.71%	42,888,920
Jan 22, 2026	14.10	14.17	14.05	14.07	14.07	-0.14%	32,428,430
Jan 21, 2026	14.14	14.25	14.08	14.09	14.09	-0.70%	36,913,870
Jan 20, 2026	14.26	14.35	14.10	14.19	14.19	-0.49%	40,050,910
Jan 19, 2026	14.26	14.27	14.07	14.26	14.26	-0.07%	41,074,950
Jan 16, 2026	14.38	14.65	14.22	14.27	14.27	-	55,419,530
Jan 15, 2026	14.70	14.78	14.18	14.27	14.27	-3.58%	92,132,970
Jan 14, 2026	14.56	15.35	14.55	14.80	14.80	1.23%	148,126,100
Jan 13, 2026	15.05	15.24	14.58	14.62	14.62	-2.47%	89,877,130
Jan 12, 2026	14.85	15.05	14.78	14.99	14.99	0.94%	98,667,140
Jan 9, 2026	14.81	14.93	14.68	14.85	14.85	-0.20%	77,725,260
Jan 8, 2026	15.12	15.12	14.76	14.88	14.88	-2.62%	93,230,790
Jan 7, 2026	15.55	15.66	15.15	15.28	15.28	-2.49%	116,770,400
Jan 6, 2026	15.24	15.76	15.22	15.67	15.67	2.08%	173,709,200
Jan 5, 2026	15.02	15.37	14.81	15.35	15.35	2.40%	114,479,000
Dec 31, 2025	15.30	15.63	14.98	14.99	14.99	-1.70%	106,433,200