SHA:601698 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	36.58	36.58	35.72	36.09	-	-2.04%	29,766,464
Apr 27, 2026	35.70	37.58	35.33	36.84	36.84	2.08%	78,697,770
Apr 24, 2026	38.20	38.20	35.71	36.09	36.09	-5.52%	93,282,973
Apr 23, 2026	37.70	39.50	37.31	38.20	38.20	1.30%	143,703,100
Apr 22, 2026	37.00	38.35	36.99	37.71	37.71	-1.21%	103,506,297
Apr 21, 2026	38.61	39.16	37.60	38.17	38.17	2.11%	172,535,300
Apr 20, 2026	33.99	37.38	33.90	37.38	37.38	10.01%	126,584,119
Apr 17, 2026	33.90	34.03	33.49	33.98	33.98	0.24%	35,501,128
Apr 16, 2026	33.71	34.25	33.55	33.90	33.90	-0.21%	45,844,770
Apr 15, 2026	34.12	35.25	33.73	33.97	33.97	0.21%	79,618,160
Apr 14, 2026	32.90	33.90	32.63	33.90	33.90	3.64%	58,923,540
Apr 13, 2026	32.45	33.08	32.22	32.71	32.71	0.31%	31,071,550
Apr 10, 2026	32.78	33.24	32.60	32.61	32.61	0.18%	31,646,161
Apr 9, 2026	32.50	32.93	32.02	32.55	32.55	-1.33%	33,327,190
Apr 8, 2026	31.64	32.99	31.64	32.99	32.99	6.08%	48,883,470
Apr 7, 2026	31.54	31.80	30.99	31.10	31.10	-1.46%	25,693,970
Apr 3, 2026	32.39	32.60	31.51	31.56	31.56	-1.19%	29,161,330
Apr 2, 2026	32.53	32.89	31.72	31.94	31.94	-2.11%	30,441,830
Apr 1, 2026	33.58	33.72	32.28	32.63	32.63	-1.12%	46,829,980
Mar 31, 2026	32.82	34.26	32.60	33.00	33.00	0.67%	66,974,370
Mar 30, 2026	31.39	32.83	31.36	32.78	32.78	3.08%	47,875,635
Mar 27, 2026	31.32	32.05	31.13	31.80	31.80	-0.84%	30,766,701
Mar 26, 2026	32.49	32.59	31.70	32.07	32.07	0.34%	42,514,740
Mar 25, 2026	31.95	32.39	31.83	31.96	31.96	1.27%	32,096,140
Mar 24, 2026	31.86	32.04	30.73	31.56	31.56	0.86%	37,883,390
Mar 23, 2026	32.00	32.62	31.10	31.29	31.29	-4.95%	53,106,590
Mar 20, 2026	34.20	34.27	32.85	32.92	32.92	-3.15%	37,255,790
Mar 19, 2026	33.52	34.50	33.27	33.99	33.99	-0.50%	39,629,120
Mar 18, 2026	33.03	34.19	32.86	34.16	34.16	3.61%	52,743,366
Mar 17, 2026	34.80	34.91	32.96	32.97	32.97	-3.65%	44,400,010
Mar 16, 2026	35.40	35.46	33.65	34.22	34.22	-3.98%	59,452,510
Mar 13, 2026	36.50	37.15	35.60	35.64	35.64	-2.52%	48,502,790
Mar 12, 2026	37.70	37.70	36.50	36.56	36.56	-3.20%	45,945,050
Mar 11, 2026	38.44	38.45	37.70	37.77	37.77	-1.36%	50,205,760
Mar 10, 2026	38.20	38.83	37.90	38.29	38.29	0.24%	71,607,920
Mar 9, 2026	36.50	38.38	36.24	38.20	38.20	2.41%	79,392,040
Mar 6, 2026	37.06	37.99	36.73	37.30	37.30	0.13%	59,989,015
Mar 5, 2026	37.21	37.50	36.33	37.25	37.25	1.39%	63,963,700
Mar 4, 2026	35.06	37.33	35.03	36.74	36.74	2.00%	61,621,575
Mar 3, 2026	39.65	39.65	36.00	36.02	36.02	-9.16%	112,485,800
Mar 2, 2026	37.88	40.87	37.64	39.65	39.65	6.24%	164,673,200
Feb 27, 2026	37.00	37.97	36.68	37.32	37.32	0.40%	73,521,640
Feb 26, 2026	36.88	37.60	36.45	37.17	37.17	0.65%	73,258,700
Feb 25, 2026	35.73	37.40	35.33	36.93	36.93	3.36%	86,880,560
Feb 24, 2026	35.60	36.34	35.24	35.73	35.73	1.02%	53,139,590
Feb 13, 2026	35.61	35.91	35.31	35.37	35.37	-1.12%	40,594,949
Feb 12, 2026	35.70	36.15	35.41	35.77	35.77	-0.31%	49,439,210
Feb 11, 2026	36.49	36.90	35.81	35.88	35.88	-1.78%	60,774,770
Feb 10, 2026	37.31	37.31	36.07	36.53	36.53	-2.09%	57,951,350
Feb 9, 2026	37.55	37.70	36.90	37.31	37.31	1.44%	64,324,540
Feb 6, 2026	36.81	37.99	36.43	36.78	36.78	-1.71%	73,228,530
Feb 5, 2026	38.29	38.70	37.25	37.42	37.42	-5.03%	87,762,779
Feb 4, 2026	40.30	40.52	38.51	39.40	39.40	-2.52%	129,202,600
Feb 3, 2026	39.25	40.90	37.50	40.42	40.42	5.01%	168,619,500
Feb 2, 2026	38.30	40.00	38.27	38.49	38.49	1.29%	110,191,300
Jan 30, 2026	37.36	39.36	37.33	38.00	38.00	0.34%	114,414,600
Jan 29, 2026	37.50	39.24	37.30	37.87	37.87	0.83%	104,627,200
Jan 28, 2026	38.76	38.93	37.00	37.56	37.56	-3.10%	107,677,200
Jan 27, 2026	36.90	39.26	36.90	38.76	38.76	1.39%	121,605,400
Jan 26, 2026	40.00	41.00	38.23	38.23	38.23	-10.00%	175,081,900
Jan 23, 2026	39.01	42.50	39.00	42.48	42.48	9.63%	222,744,900
Jan 22, 2026	35.91	38.93	35.60	38.75	38.75	8.09%	174,225,300
Jan 21, 2026	36.01	37.28	35.83	35.85	35.85	-3.11%	99,862,870
Jan 20, 2026	39.79	40.09	36.00	37.00	37.00	-7.01%	164,918,400
Jan 19, 2026	39.10	40.80	39.10	39.79	39.79	-0.92%	134,608,900
Jan 16, 2026	39.31	40.59	38.16	40.16	40.16	2.24%	191,435,683
Jan 15, 2026	42.22	43.00	39.28	39.28	39.28	-9.99%	205,313,149
Jan 14, 2026	44.80	48.00	43.64	43.64	43.64	-10.00%	267,114,200
Jan 13, 2026	53.87	53.87	48.49	48.49	48.49	-10.00%	194,884,500
Jan 12, 2026	50.99	53.88	50.00	53.88	53.88	10.00%	262,946,000
Jan 9, 2026	45.01	48.98	45.01	48.98	48.98	9.99%	276,551,700
Jan 8, 2026	42.44	45.88	41.68	44.53	44.53	1.50%	301,390,360
Jan 7, 2026	44.50	45.06	39.89	43.87	43.87	1.48%	327,076,900
Jan 6, 2026	39.98	43.23	39.46	43.23	43.23	10.00%	248,430,700
Jan 5, 2026	36.66	39.30	36.50	39.30	39.30	9.99%	297,108,500
Dec 31, 2025	32.24	35.73	31.80	35.73	35.73	10.01%	273,180,383
Dec 30, 2025	29.00	33.00	28.58	32.48	32.48	8.27%	375,265,700
Dec 29, 2025	28.31	30.59	27.27	30.00	30.00	5.97%	299,923,500
Dec 26, 2025	25.75	28.31	25.29	28.31	28.31	9.98%	301,766,500
Dec 25, 2025	24.54	25.97	24.37	25.74	25.74	4.80%	173,447,200
Dec 24, 2025	23.21	24.80	23.20	24.56	24.56	4.47%	166,184,500
Dec 23, 2025	25.80	25.80	23.33	23.51	23.51	-9.30%	232,524,400
Dec 22, 2025	24.97	26.35	24.56	25.92	25.92	5.58%	199,262,600
Dec 19, 2025	24.50	25.88	24.39	24.55	24.55	-0.85%	162,953,400
Dec 18, 2025	23.94	25.69	23.63	24.76	24.76	2.44%	205,949,900
Dec 17, 2025	23.90	25.14	23.62	24.17	24.17	-0.86%	151,920,248
Dec 16, 2025	22.80	25.26	22.32	24.38	24.38	5.13%	185,469,700
Dec 15, 2025	22.77	23.58	22.77	23.19	23.19	0.96%	86,314,930
Dec 12, 2025	23.19	23.55	22.71	22.97	22.97	-1.25%	97,063,090
Dec 11, 2025	23.23	24.00	22.80	23.26	23.26	1.00%	129,949,700
Dec 10, 2025	21.91	24.29	21.73	23.03	23.03	4.30%	153,530,900
Dec 9, 2025	21.97	22.45	21.80	22.08	22.08	-0.81%	66,080,940
Dec 8, 2025	22.30	23.00	22.18	22.26	22.26	1.37%	129,675,800
Dec 5, 2025	21.30	22.10	21.15	21.96	21.96	1.95%	79,624,510
Dec 4, 2025	20.52	21.76	20.51	21.54	21.54	3.96%	78,512,410
Dec 3, 2025	21.16	21.30	20.60	20.72	20.72	-1.99%	38,666,550
Dec 2, 2025	21.18	21.35	20.99	21.14	21.14	-1.03%	27,127,590
Dec 1, 2025	21.00	21.50	20.98	21.36	21.36	2.94%	53,498,910
Nov 28, 2025	20.47	20.77	20.40	20.75	20.75	1.82%	29,436,640
Nov 27, 2025	20.35	20.61	20.30	20.38	20.38	-0.54%	20,443,250