SHA:603685 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	19.71	20.10	19.50	19.78	19.78	0.15%	3,524,825
Jan 22, 2026	18.42	19.77	18.31	19.75	19.75	7.22%	6,612,636
Jan 21, 2026	18.21	18.48	18.12	18.42	18.42	1.21%	1,659,175
Jan 20, 2026	18.61	18.61	18.03	18.20	18.20	-1.67%	2,115,543
Jan 19, 2026	18.55	18.74	18.31	18.51	18.51	0.76%	2,373,682
Jan 16, 2026	18.45	18.54	18.23	18.37	18.37	0.22%	1,236,525
Jan 15, 2026	18.33	18.42	18.18	18.33	18.33	-0.11%	1,994,039
Jan 14, 2026	18.25	18.48	17.90	18.35	18.35	0.27%	3,144,812
Jan 13, 2026	18.62	18.75	18.30	18.30	18.30	-1.88%	2,734,987
Jan 12, 2026	19.05	19.05	18.22	18.65	18.65	-2.00%	5,199,761
Jan 9, 2026	19.10	19.99	18.95	19.03	19.03	-0.42%	4,940,124
Jan 8, 2026	19.03	19.48	19.01	19.11	19.11	0.16%	2,655,307
Jan 7, 2026	19.37	19.48	18.94	19.08	19.08	-1.14%	2,742,614
Jan 6, 2026	19.31	19.88	19.12	19.30	19.30	-0.10%	4,203,487
Jan 5, 2026	19.49	20.40	19.11	19.32	19.32	-0.87%	3,981,176
Dec 31, 2025	18.73	19.50	18.56	19.49	19.49	4.00%	2,410,665
Dec 30, 2025	18.57	18.92	18.48	18.74	18.74	-0.27%	1,961,372
Dec 29, 2025	18.78	19.01	18.56	18.79	18.79	0.05%	1,815,851
Dec 26, 2025	19.43	19.43	18.51	18.78	18.78	-2.59%	3,821,942
Dec 25, 2025	19.62	19.91	19.14	19.28	19.28	-1.63%	2,554,555
Dec 24, 2025	19.87	19.96	19.53	19.60	19.60	-0.91%	1,332,489
Dec 23, 2025	19.33	19.99	19.24	19.78	19.78	2.33%	2,329,231
Dec 22, 2025	19.80	19.82	19.31	19.33	19.33	-1.78%	2,079,134
Dec 19, 2025	19.80	20.20	19.62	19.68	19.68	-1.16%	1,743,592
Dec 18, 2025	19.73	20.47	19.22	19.91	19.91	2.15%	2,342,499
Dec 17, 2025	19.02	19.66	18.83	19.49	19.49	2.69%	2,351,596
Dec 16, 2025	20.21	20.21	18.80	18.98	18.98	-4.67%	2,788,647
Dec 15, 2025	19.80	20.50	19.71	19.91	19.91	0.86%	3,311,691
Dec 12, 2025	19.69	19.95	19.47	19.74	19.74	0.71%	1,880,513
Dec 11, 2025	20.18	20.29	19.53	19.60	19.60	-1.66%	2,207,933
Dec 10, 2025	20.70	20.70	19.80	19.93	19.93	-2.69%	3,412,420
Dec 9, 2025	20.62	20.99	20.42	20.48	20.48	-0.97%	2,483,360
Dec 8, 2025	21.08	21.08	20.58	20.68	20.68	-0.72%	2,733,806
Dec 5, 2025	21.27	21.37	20.70	20.83	20.83	-0.95%	2,959,283
Dec 4, 2025	21.21	21.37	20.96	21.03	21.03	-1.59%	1,752,715
Dec 3, 2025	21.75	22.03	21.13	21.37	21.37	-2.02%	2,304,007
Dec 2, 2025	21.32	21.93	21.28	21.81	21.81	2.30%	2,974,504
Dec 1, 2025	21.26	21.34	20.80	21.32	21.32	0.61%	2,835,982
Nov 28, 2025	20.74	21.73	20.42	21.19	21.19	3.06%	3,970,079
Nov 27, 2025	20.01	20.84	19.98	20.56	20.56	1.98%	2,972,211
Nov 26, 2025	19.58	20.63	19.10	20.16	20.16	3.38%	4,664,683
Nov 25, 2025	18.75	19.62	18.51	19.50	19.50	4.00%	2,783,204
Nov 24, 2025	18.25	18.95	18.25	18.75	18.75	3.59%	2,570,154
Nov 21, 2025	18.71	18.85	17.90	18.10	18.10	-3.26%	3,382,820
Nov 20, 2025	19.18	19.25	18.64	18.71	18.71	-1.58%	1,890,407
Nov 19, 2025	19.04	19.46	19.00	19.01	19.01	-2.01%	1,900,934
Nov 18, 2025	19.64	19.68	19.23	19.40	19.40	-1.22%	2,690,276
Nov 17, 2025	19.78	20.05	19.38	19.64	19.64	-1.55%	3,207,485
Nov 14, 2025	20.49	20.49	19.93	19.95	19.95	-3.01%	2,918,815
Nov 13, 2025	19.90	20.70	19.76	20.57	20.57	2.39%	2,992,124