SHA:603685 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	32.18	32.68	31.50	31.80	31.80	-0.44%	2,214,760
Jun 16, 2026	31.80	32.26	31.30	31.94	31.94	1.04%	2,025,749
Jun 15, 2026	30.50	32.20	30.30	31.61	31.61	4.70%	2,937,832
Jun 12, 2026	30.17	31.59	30.01	30.19	30.19	0.63%	2,001,500
Jun 11, 2026	30.67	30.83	29.31	30.00	30.00	-3.85%	3,033,026
Jun 10, 2026	31.33	32.50	30.08	31.20	31.20	-2.13%	3,136,640
Jun 9, 2026	32.30	32.35	30.70	31.88	31.88	0.06%	2,739,067
Jun 8, 2026	32.30	33.00	31.86	31.86	31.86	-4.64%	2,730,200
Jun 5, 2026	33.72	33.99	32.68	33.41	33.41	-0.86%	3,100,926
Jun 4, 2026	32.93	33.78	32.85	33.70	33.70	1.20%	3,011,020
Jun 3, 2026	32.74	34.00	32.45	33.30	33.30	1.22%	4,501,452
Jun 2, 2026	32.60	33.10	32.31	32.90	32.90	0.37%	3,134,864
Jun 1, 2026	33.20	33.82	32.63	32.78	32.78	-1.09%	4,087,227
May 29, 2026	35.00	35.38	32.50	33.14	33.14	-4.99%	5,397,525
May 28, 2026	35.38	36.31	33.81	34.88	34.88	-2.46%	8,281,503
May 27, 2026	36.18	36.91	35.10	35.76	35.76	-0.17%	9,799,077
May 26, 2026	32.44	35.82	31.95	35.82	35.82	10.01%	9,929,036
May 25, 2026	32.75	34.30	31.81	32.56	32.56	0.03%	2,935,870
May 22, 2026	31.40	32.79	31.38	32.55	32.55	3.66%	1,951,290
May 21, 2026	33.00	33.34	31.00	31.40	31.40	-4.21%	2,820,000
May 20, 2026	32.99	33.10	32.30	32.78	32.78	-0.33%	1,769,056
May 19, 2026	32.21	33.86	31.90	32.89	32.89	2.11%	2,445,356
May 18, 2026	32.35	32.42	31.40	32.21	32.21	-0.68%	2,541,834
May 15, 2026	32.80	33.63	32.29	32.43	32.43	-2.11%	2,555,010
May 14, 2026	34.58	34.60	32.28	33.13	33.13	-3.52%	4,059,500
May 13, 2026	35.50	35.90	34.28	34.34	34.34	-1.77%	4,572,758
May 12, 2026	35.10	35.20	33.97	34.96	34.96	-0.31%	3,404,497
May 11, 2026	33.11	35.50	33.00	35.07	35.07	6.66%	5,553,413
May 8, 2026	31.98	33.06	31.81	32.88	32.88	1.80%	2,550,700
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