SHA:603685 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	24.82	25.00	24.00	24.46	24.46	-1.45%	1,524,900
Aug 21, 2026	24.90	25.13	24.41	24.82	24.82	-0.32%	1,209,500
Aug 20, 2026	25.07	25.58	24.54	24.90	24.90	-0.80%	1,733,162
Aug 19, 2026	26.96	26.96	24.48	25.10	25.10	-7.58%	3,900,200
Aug 18, 2026	26.15	27.98	25.88	27.16	27.16	4.86%	4,390,735
Aug 17, 2026	26.24	26.50	25.51	25.90	25.90	-1.26%	1,579,288
Aug 14, 2026	26.71	26.78	25.87	26.23	26.23	-1.76%	1,722,800
Aug 13, 2026	27.03	27.70	26.66	26.70	26.70	-1.84%	2,201,067
Aug 12, 2026	27.25	28.15	27.02	27.20	27.20	-0.66%	1,838,771
Aug 11, 2026	27.28	28.28	26.59	27.38	27.38	0.37%	2,922,045
Aug 10, 2026	27.32	27.45	26.33	27.28	27.28	0.18%	2,536,163
Aug 7, 2026	26.10	27.35	25.88	27.23	27.23	3.93%	2,973,536
Aug 6, 2026	25.23	26.39	25.00	26.20	26.20	2.83%	3,420,352
Aug 5, 2026	25.21	25.79	24.98	25.48	25.48	0.08%	2,709,228
Aug 4, 2026	25.48	25.88	24.90	25.46	25.46	1.64%	2,125,414
Aug 3, 2026	25.20	26.00	24.50	25.05	25.05	-1.80%	2,117,971
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