SHA:603685 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	32.00	33.46	31.31	32.30	32.30	1.35%	4,544,827
May 6, 2026	33.03	33.30	31.46	31.87	31.87	-2.89%	5,084,384
Apr 30, 2026	34.47	34.96	32.59	32.82	32.82	-4.15%	4,626,821
Apr 29, 2026	32.91	34.87	32.91	34.24	34.24	2.51%	3,868,189
Apr 28, 2026	33.51	34.28	33.10	33.40	33.40	-1.15%	3,703,888
Apr 27, 2026	31.34	33.89	31.34	33.79	33.79	6.53%	5,231,428
Apr 24, 2026	31.97	32.49	31.08	31.72	31.72	-0.75%	2,832,100
Apr 23, 2026	32.13	32.57	30.86	31.96	31.96	-0.93%	3,689,191
Apr 22, 2026	30.85	32.45	30.41	32.26	32.26	4.33%	4,870,214
Apr 21, 2026	30.72	31.40	30.38	30.92	30.92	-0.35%	3,163,181
Apr 20, 2026	31.71	31.95	30.63	31.03	31.03	-1.68%	4,346,198
Apr 17, 2026	31.10	31.91	30.52	31.56	31.56	1.87%	5,276,755
Apr 16, 2026	29.58	31.26	28.80	30.98	30.98	5.77%	5,674,142
Apr 15, 2026	29.50	30.20	29.09	29.29	29.29	-0.24%	2,578,300
Apr 14, 2026	29.25	29.66	28.70	29.36	29.36	0.96%	3,301,010
Apr 13, 2026	29.55	29.65	28.70	29.08	29.08	-1.56%	2,676,227
Apr 10, 2026	29.13	30.77	28.16	29.54	29.54	3.83%	5,493,997
Apr 9, 2026	28.80	29.25	28.45	28.45	28.45	-2.54%	2,976,869
Apr 8, 2026	29.17	30.59	29.12	29.19	29.19	2.24%	4,872,816
Apr 7, 2026	30.99	31.23	28.35	28.55	28.55	-8.41%	5,946,231
Apr 3, 2026	32.13	32.80	31.12	31.17	31.17	-3.32%	3,707,837
Apr 2, 2026	32.77	32.78	31.10	32.24	32.24	0.34%	4,617,312
Apr 1, 2026	30.50	32.78	30.36	32.13	32.13	7.82%	7,396,781
Mar 31, 2026	29.50	31.39	29.12	29.80	29.80	0.30%	5,139,300
Mar 30, 2026	27.53	29.84	27.00	29.71	29.71	7.26%	5,356,043
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