SHA:603685 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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