SHA:603685 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	33.00	33.34	31.00	31.40	31.37	-4.21%	2,820,000
May 20, 2026	32.99	33.10	32.30	32.78	32.74	-0.33%	1,769,056
May 19, 2026	32.21	33.86	31.90	32.89	32.85	2.11%	2,445,356
May 18, 2026	32.35	32.42	31.40	32.21	32.17	-0.68%	2,541,834
May 15, 2026	32.80	33.63	32.29	32.43	32.39	-2.11%	2,555,010
May 14, 2026	34.58	34.60	32.28	33.13	33.09	-3.52%	4,059,500
May 13, 2026	35.50	35.90	34.28	34.34	34.30	-1.77%	4,572,758
May 12, 2026	35.10	35.20	33.97	34.96	34.92	-0.31%	3,404,497
May 11, 2026	33.11	35.50	33.00	35.07	35.03	6.66%	5,553,413
May 8, 2026	31.98	33.06	31.81	32.88	32.84	1.80%	2,550,700
May 7, 2026	32.00	33.46	31.31	32.30	32.26	1.35%	4,544,827
May 6, 2026	33.03	33.30	31.46	31.87	31.84	-2.89%	5,084,384
Apr 30, 2026	34.47	34.96	32.59	32.82	32.78	-4.15%	4,626,821
Apr 29, 2026	32.91	34.87	32.91	34.24	34.20	2.51%	3,868,189
Apr 28, 2026	33.51	34.28	33.10	33.40	33.36	-1.15%	3,703,888