SHA:603685 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	24.20	26.10	24.05	25.51	25.51	6.34%	4,365,868
Jul 30, 2026	24.71	25.14	23.36	23.99	23.99	-4.99%	2,311,900
Jul 29, 2026	25.29	25.33	24.37	25.25	25.25	-0.16%	1,508,341
Jul 28, 2026	26.00	26.61	24.73	25.29	25.29	-3.99%	2,801,600
Jul 27, 2026	26.45	26.56	25.65	26.34	26.34	1.31%	1,644,776
Jul 24, 2026	25.51	26.20	25.12	26.00	26.00	0.70%	1,266,190
Jul 23, 2026	25.51	26.35	25.50	25.82	25.82	0.12%	1,277,429
Jul 22, 2026	26.19	26.68	25.08	25.79	25.79	-2.68%	2,045,500
Jul 21, 2026	25.11	26.96	23.27	26.50	26.50	2.99%	3,905,767
Jul 20, 2026	27.51	27.74	24.52	25.73	25.73	-5.47%	3,879,777
Jul 17, 2026	27.73	27.73	26.16	27.22	27.22	1.19%	3,112,690
Jul 16, 2026	27.18	27.48	26.70	26.90	26.90	-1.18%	1,451,762
Jul 15, 2026	27.25	28.23	27.02	27.22	27.22	-0.07%	2,016,177
Jul 14, 2026	27.12	27.59	26.48	27.24	27.24	0.33%	1,885,469
Jul 13, 2026	29.58	29.73	27.01	27.15	27.15	-8.74%	4,502,106
Jul 10, 2026	28.62	31.40	28.54	29.75	29.75	3.88%	5,974,231
Jul 9, 2026	27.59	28.77	26.83	28.64	28.64	3.99%	2,037,900
Jul 8, 2026	28.03	28.45	27.15	27.57	27.54	-2.41%	1,647,173
Jul 7, 2026	29.11	29.55	28.20	28.25	28.22	-4.40%	2,380,462
Jul 6, 2026	29.99	31.36	28.87	29.55	29.52	0.48%	3,395,100
Jul 3, 2026	27.33	29.68	27.33	29.41	29.38	6.06%	2,834,355
Jul 2, 2026	27.75	28.45	27.24	27.73	27.70	0.43%	2,529,732
Jul 1, 2026	27.94	28.73	27.51	27.61	27.58	-3.12%	2,754,213
Jun 30, 2026	28.55	28.82	27.76	28.50	28.47	-0.18%	2,980,562
Jun 29, 2026	29.35	31.20	28.38	28.55	28.52	-1.89%	3,545,619
Jun 26, 2026	29.73	30.13	29.10	29.10	29.07	-2.35%	2,176,700
Jun 25, 2026	30.30	30.46	29.50	29.80	29.77	-1.26%	1,585,004
Jun 24, 2026	31.84	32.26	29.54	30.18	30.15	-2.49%	2,500,678
Jun 23, 2026	30.36	31.36	29.90	30.95	30.92	1.98%	2,134,600
Jun 22, 2026	30.89	31.02	29.80	30.35	30.32	-2.32%	3,023,200
Jun 18, 2026	31.50	31.77	30.91	31.07	31.04	-2.30%	2,222,778
Jun 17, 2026	32.18	32.68	31.50	31.80	31.77	-0.44%	2,214,760
Jun 16, 2026	31.80	32.26	31.30	31.94	31.91	1.04%	2,025,749
Jun 15, 2026	30.50	32.20	30.30	31.61	31.58	4.70%	2,937,832
Jun 12, 2026	30.17	31.59	30.01	30.19	30.16	0.63%	2,001,500
Jun 11, 2026	30.67	30.83	29.31	30.00	29.97	-3.85%	3,033,026
Jun 10, 2026	31.33	32.50	30.08	31.20	31.17	-2.13%	3,136,640
Jun 9, 2026	32.30	32.35	30.70	31.88	31.85	0.06%	2,739,067
Jun 8, 2026	32.30	33.00	31.86	31.86	31.83	-4.64%	2,730,200
Jun 5, 2026	33.72	33.99	32.68	33.41	33.37	-0.86%	3,100,926
Jun 4, 2026	32.93	33.78	32.85	33.70	33.66	1.20%	3,011,020
Jun 3, 2026	32.74	34.00	32.45	33.30	33.26	1.22%	4,501,452
Jun 2, 2026	32.60	33.10	32.31	32.90	32.86	0.37%	3,134,864
Jun 1, 2026	33.20	33.82	32.63	32.78	32.74	-1.09%	4,087,227
May 29, 2026	35.00	35.38	32.50	33.14	33.10	-4.99%	5,397,525
May 28, 2026	35.38	36.31	33.81	34.88	34.84	-2.46%	8,281,503
May 27, 2026	36.18	36.91	35.10	35.76	35.72	-0.17%	9,799,077
May 26, 2026	32.44	35.82	31.95	35.82	35.78	10.01%	9,929,036
May 25, 2026	32.75	34.30	31.81	32.56	32.52	0.03%	2,935,870
May 22, 2026	31.40	32.79	31.38	32.55	32.51	3.66%	1,951,290