SHA:600685 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	30.58	32.66	30.56	31.69	31.69	3.12%	34,984,960
Apr 27, 2026	31.24	31.57	30.57	30.73	30.73	-1.60%	21,324,280
Apr 24, 2026	31.80	31.91	31.11	31.23	31.23	-3.13%	28,231,600
Apr 23, 2026	30.56	32.59	30.51	32.24	32.24	5.43%	40,403,180
Apr 22, 2026	30.23	30.65	30.03	30.58	30.58	0.16%	15,156,030
Apr 21, 2026	30.43	31.20	30.15	30.53	30.53	-0.42%	22,227,300
Apr 20, 2026	29.97	30.73	29.85	30.66	30.66	3.48%	27,996,710
Apr 17, 2026	29.30	29.72	29.01	29.63	29.63	0.89%	15,488,760
Apr 16, 2026	29.31	29.59	29.04	29.37	29.37	0.44%	15,494,630
Apr 15, 2026	29.55	29.95	29.22	29.24	29.24	-0.65%	20,240,090
Apr 14, 2026	29.88	29.93	29.11	29.43	29.43	3.26%	27,600,210
Apr 13, 2026	28.38	28.69	28.22	28.50	28.50	-0.56%	13,713,810
Apr 10, 2026	28.33	29.06	28.33	28.66	28.66	1.63%	16,972,790
Apr 9, 2026	28.10	28.49	27.84	28.20	28.20	-1.02%	13,310,460
Apr 8, 2026	28.61	28.69	28.04	28.49	28.49	2.30%	19,287,800
Apr 7, 2026	27.20	28.00	27.20	27.85	27.85	2.28%	14,732,701
Apr 3, 2026	27.98	28.28	27.20	27.23	27.23	-2.37%	10,485,880
Apr 2, 2026	28.61	28.89	27.75	27.89	27.89	-2.75%	13,661,590
Apr 1, 2026	28.99	29.20	28.57	28.68	28.68	0.35%	10,840,060
Mar 31, 2026	28.89	29.41	28.56	28.58	28.58	-1.31%	13,220,580
Mar 30, 2026	29.00	29.28	28.48	28.96	28.96	-2.72%	16,127,870
Mar 27, 2026	29.14	29.93	28.98	29.77	29.77	0.37%	9,179,849
Mar 26, 2026	30.17	30.30	29.31	29.66	29.66	-1.69%	10,554,420
Mar 25, 2026	29.85	30.36	29.78	30.17	30.17	1.07%	14,536,170
Mar 24, 2026	28.98	29.90	28.75	29.85	29.85	4.33%	16,251,136
Mar 23, 2026	29.61	29.77	28.33	28.61	28.61	-5.36%	17,454,252
Mar 20, 2026	31.16	31.36	30.22	30.23	30.23	-2.95%	11,231,963
Mar 19, 2026	31.71	31.91	30.93	31.15	31.15	-3.08%	11,523,578
Mar 18, 2026	32.28	32.37	31.49	32.14	32.14	0.34%	12,022,360
Mar 17, 2026	33.15	33.36	31.99	32.03	32.03	-3.41%	16,326,710
Mar 16, 2026	33.88	34.07	32.95	33.16	33.16	-1.16%	15,178,380
Mar 13, 2026	34.01	34.29	33.35	33.55	33.55	-2.16%	12,985,920
Mar 12, 2026	34.66	34.80	33.95	34.29	34.29	-1.47%	15,272,050
Mar 11, 2026	35.37	35.75	34.70	34.80	34.80	-1.61%	15,479,600
Mar 10, 2026	35.11	36.46	35.10	35.37	35.37	1.06%	16,953,290
Mar 9, 2026	35.86	35.89	34.73	35.00	35.00	-3.71%	21,414,110
Mar 6, 2026	35.42	37.28	35.28	36.35	36.35	2.11%	22,918,880
Mar 5, 2026	35.95	36.34	35.33	35.60	35.60	-0.22%	16,841,074
Mar 4, 2026	34.50	36.57	34.45	35.68	35.68	1.51%	24,010,221
Mar 3, 2026	37.02	37.58	35.08	35.15	35.15	-5.56%	31,843,270
Mar 2, 2026	38.09	38.49	36.30	37.22	37.22	-0.51%	33,033,780
Feb 27, 2026	37.50	38.55	36.92	37.41	37.41	-0.13%	29,665,800
Feb 26, 2026	36.74	37.67	36.40	37.46	37.46	1.35%	26,593,890
Feb 25, 2026	36.64	37.96	36.14	36.96	36.96	-0.16%	35,811,700
Feb 24, 2026	35.60	37.44	35.57	37.02	37.02	2.86%	33,886,373
Feb 13, 2026	35.40	37.10	35.40	35.99	35.99	1.35%	34,528,133
Feb 12, 2026	33.80	37.19	33.43	35.51	35.51	3.98%	38,963,050
Feb 11, 2026	33.26	35.35	32.88	34.15	34.15	1.73%	35,306,690
Feb 10, 2026	32.15	33.72	31.71	33.57	33.57	4.55%	27,739,160
Feb 9, 2026	32.15	32.71	32.03	32.11	32.11	0.88%	14,480,270
Feb 6, 2026	31.75	32.46	31.40	31.83	31.83	-1.91%	19,376,615
Feb 5, 2026	33.47	33.88	32.28	32.45	32.45	-0.95%	23,893,910
Feb 4, 2026	31.94	33.27	31.85	32.76	32.76	2.28%	20,323,210
Feb 3, 2026	31.15	32.20	30.94	32.03	32.03	3.82%	17,866,286
Feb 2, 2026	31.25	31.93	30.85	30.85	30.85	-1.88%	14,682,150
Jan 30, 2026	32.17	32.38	30.70	31.44	31.44	-2.06%	18,251,120
Jan 29, 2026	32.92	33.00	31.93	32.10	32.10	-3.17%	20,176,130
Jan 28, 2026	33.15	33.59	32.70	33.15	33.15	-	17,085,410
Jan 27, 2026	33.02	33.40	32.35	33.15	33.15	-0.72%	17,772,380
Jan 26, 2026	33.83	34.50	33.00	33.39	33.39	-1.13%	22,920,100
Jan 23, 2026	34.55	34.55	33.40	33.77	33.77	-0.71%	28,124,390
Jan 22, 2026	31.65	34.80	31.65	34.01	34.01	7.49%	51,878,580
Jan 21, 2026	31.70	32.37	31.51	31.64	31.64	-0.94%	15,698,710
Jan 20, 2026	31.68	32.45	31.65	31.94	31.94	1.08%	22,188,990
Jan 19, 2026	31.09	31.91	30.61	31.60	31.60	1.61%	20,273,750
Jan 16, 2026	31.75	31.85	30.89	31.10	31.10	-2.14%	18,234,660
Jan 15, 2026	31.00	32.57	30.88	31.78	31.78	1.11%	23,560,670
Jan 14, 2026	31.90	32.45	31.01	31.43	31.43	-1.44%	32,193,791
Jan 13, 2026	32.30	32.74	31.35	31.89	31.89	-1.42%	34,758,950
Jan 12, 2026	32.33	33.22	32.01	32.35	32.35	3.39%	39,296,700
Jan 9, 2026	31.50	31.88	30.82	31.29	31.29	1.13%	38,812,920
Jan 8, 2026	29.79	31.14	29.74	30.94	30.94	3.86%	34,767,340
Jan 7, 2026	30.20	30.28	29.60	29.79	29.79	-2.04%	21,618,643
Jan 6, 2026	29.63	30.50	29.61	30.41	30.41	1.40%	30,635,990
Jan 5, 2026	28.59	30.34	28.59	29.99	29.99	5.41%	38,644,480
Dec 31, 2025	28.31	28.51	27.91	28.45	28.45	0.39%	17,834,261
Dec 30, 2025	28.63	28.93	28.23	28.34	28.34	-0.91%	18,405,439
Dec 29, 2025	28.98	29.08	28.46	28.60	28.60	0.35%	19,176,812
Dec 26, 2025	28.36	28.70	28.10	28.50	28.50	0.07%	21,056,270
Dec 25, 2025	27.72	28.70	27.72	28.48	28.48	2.15%	22,620,030
Dec 24, 2025	27.38	28.05	27.10	27.88	27.88	1.42%	20,082,888
Dec 23, 2025	27.45	27.78	27.29	27.49	27.49	0.15%	17,751,730
Dec 22, 2025	27.42	27.87	27.36	27.45	27.45	0.29%	18,276,290
Dec 19, 2025	27.03	27.58	27.03	27.37	27.37	0.96%	17,072,746
Dec 18, 2025	27.17	27.39	27.05	27.11	27.11	-1.09%	17,681,550
Dec 17, 2025	27.20	27.50	26.80	27.41	27.41	-	20,388,550
Dec 16, 2025	28.69	28.79	27.19	27.41	27.41	-4.66%	32,684,900
Dec 15, 2025	28.93	29.52	28.70	28.75	28.75	-1.74%	21,233,200
Dec 12, 2025	29.20	29.82	29.01	29.26	29.26	-0.14%	23,328,535
Dec 11, 2025	30.33	30.40	29.30	29.30	29.30	-3.65%	29,209,082
Dec 10, 2025	29.73	31.20	29.73	30.41	30.41	1.10%	36,337,490
Dec 9, 2025	30.66	31.15	29.93	30.08	30.08	-0.79%	35,585,760
Dec 8, 2025	30.61	30.86	30.04	30.32	30.32	1.54%	40,711,420
Dec 5, 2025	28.56	30.48	28.56	29.86	29.86	3.79%	49,502,370
Dec 4, 2025	29.60	29.86	28.77	28.77	28.77	-4.99%	42,089,660
Dec 3, 2025	29.50	30.90	28.82	30.28	30.28	1.44%	61,680,250
Dec 2, 2025	29.30	30.50	29.01	29.85	29.85	1.63%	55,409,960
Dec 1, 2025	29.30	30.00	29.16	29.37	29.37	-1.64%	38,525,194
Nov 28, 2025	30.10	30.39	29.31	29.86	29.86	-0.60%	48,467,640
Nov 27, 2025	29.88	30.96	29.36	30.04	30.04	0.50%	58,847,290