SHA:603685 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	27.72	27.98	27.04	27.70	27.70	-0.54%	2,062,303
Mar 26, 2026	28.66	29.57	27.68	27.85	27.85	-3.30%	2,624,215
Mar 25, 2026	27.41	28.93	27.01	28.80	28.80	5.42%	3,769,490
Mar 24, 2026	26.30	27.50	25.82	27.32	27.32	6.97%	3,456,414
Mar 23, 2026	27.00	27.00	25.00	25.54	25.54	-5.65%	3,761,517
Mar 20, 2026	28.38	29.00	27.00	27.07	27.07	-4.65%	3,868,694
Mar 19, 2026	29.66	29.66	28.16	28.39	28.39	-4.60%	5,127,776
Mar 18, 2026	29.65	29.86	28.11	29.76	29.76	0.37%	7,458,482
Mar 17, 2026	26.98	29.65	26.51	29.65	29.65	10.02%	6,012,633
Mar 16, 2026	27.38	27.38	25.91	26.95	26.95	-0.41%	5,141,403
Mar 13, 2026	27.78	28.20	27.06	27.06	27.06	-3.08%	3,025,207
Mar 12, 2026	28.01	28.18	27.81	27.92	27.92	-0.71%	1,993,400
Mar 11, 2026	28.33	29.15	27.88	28.12	28.12	-	2,821,298
Mar 10, 2026	28.00	28.66	27.90	28.12	28.12	1.01%	2,990,000
Mar 9, 2026	28.90	28.90	27.34	27.84	27.84	-4.43%	4,005,013
Mar 6, 2026	29.20	29.99	28.88	29.13	29.13	-2.31%	3,978,294
Mar 5, 2026	29.36	30.06	28.61	29.82	29.82	1.77%	7,268,040
Mar 4, 2026	27.63	29.65	27.63	29.30	29.30	3.94%	5,732,562
Mar 3, 2026	28.58	29.71	28.00	28.19	28.19	-1.98%	6,235,234
Mar 2, 2026	28.63	28.90	27.02	28.76	28.76	-0.07%	7,550,780
Feb 27, 2026	28.46	29.15	27.98	28.78	28.78	1.12%	4,190,484
Feb 26, 2026	27.90	28.75	27.20	28.46	28.46	2.01%	5,202,896
Feb 25, 2026	27.73	28.28	27.00	27.90	27.90	2.61%	9,576,454
Feb 24, 2026	24.90	27.19	24.89	27.19	27.19	9.99%	8,834,723
Feb 13, 2026	24.01	24.95	23.81	24.72	24.72	2.96%	5,541,518
Feb 12, 2026	24.74	24.97	23.94	24.01	24.01	-2.91%	4,002,605
Feb 11, 2026	24.05	25.26	24.05	24.73	24.73	1.69%	3,702,132
Feb 10, 2026	25.08	25.17	24.26	24.32	24.32	-1.66%	4,506,717
Feb 9, 2026	25.05	26.24	24.31	24.73	24.73	-1.71%	7,234,612
Feb 6, 2026	24.23	25.87	23.30	25.16	25.16	3.84%	7,928,422
Feb 5, 2026	22.99	24.48	22.80	24.23	24.23	4.62%	6,742,084
Feb 4, 2026	23.40	24.11	22.68	23.16	23.16	-1.32%	5,133,883
Feb 3, 2026	22.64	23.66	22.21	23.47	23.47	5.48%	7,277,871
Feb 2, 2026	21.44	23.03	21.44	22.25	22.25	3.97%	7,141,382
Jan 30, 2026	21.08	21.85	20.78	21.40	21.40	1.28%	4,822,395
Jan 29, 2026	22.25	22.40	21.08	21.13	21.13	-4.48%	7,292,346
Jan 28, 2026	20.19	22.28	20.19	22.12	22.12	8.27%	9,298,682
Jan 27, 2026	19.57	20.79	19.52	20.43	20.43	4.39%	5,749,064
Jan 26, 2026	19.81	19.92	19.37	19.57	19.57	-1.06%	3,640,690
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