SHA:600769 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	14.85	14.98	14.55	14.65	14.65	-1.01%	13,573,700
Apr 9, 2026	13.92	15.20	13.75	14.80	14.80	6.71%	22,126,400
Apr 8, 2026	13.45	14.02	13.30	13.87	13.87	5.56%	12,095,146
Apr 7, 2026	13.66	13.74	12.85	13.14	13.14	-4.09%	11,775,800
Apr 3, 2026	13.97	14.00	13.56	13.70	13.70	-1.93%	8,230,600
Apr 2, 2026	13.71	14.20	13.71	13.97	13.97	0.29%	9,454,190
Apr 1, 2026	14.00	14.12	13.66	13.93	13.93	-0.85%	9,211,800
Mar 31, 2026	14.16	14.40	13.93	14.05	14.05	0.36%	16,835,525
Mar 30, 2026	13.46	14.07	13.22	14.00	14.00	2.94%	20,330,610
Mar 27, 2026	12.27	13.60	12.25	13.60	13.60	10.03%	12,429,820
Mar 26, 2026	12.53	12.56	12.10	12.36	12.36	-1.59%	8,883,800
Mar 25, 2026	12.20	13.02	12.18	12.56	12.56	2.20%	11,784,300
Mar 24, 2026	12.10	12.30	11.71	12.29	12.29	2.85%	10,324,900
Mar 23, 2026	12.90	12.97	11.95	11.95	11.95	-10.02%	14,579,779
Mar 20, 2026	13.79	13.83	13.19	13.28	13.28	-3.21%	13,136,570
Mar 19, 2026	14.01	14.07	13.60	13.72	13.72	-2.97%	11,555,930
Mar 18, 2026	14.23	14.39	13.77	14.14	14.14	-0.56%	15,658,780
Mar 17, 2026	14.55	14.72	14.08	14.22	14.22	-3.33%	18,061,900
Mar 16, 2026	14.15	14.94	14.07	14.71	14.71	3.01%	28,127,400
Mar 13, 2026	14.64	14.81	14.01	14.28	14.28	-2.86%	25,851,820
Mar 12, 2026	15.02	15.36	14.59	14.70	14.70	-2.13%	37,472,967
Mar 11, 2026	14.10	15.02	13.84	15.02	15.02	10.04%	40,375,060
Mar 10, 2026	12.49	13.65	12.47	13.65	13.65	9.99%	22,209,800
Mar 9, 2026	12.80	12.80	12.24	12.41	12.41	-4.46%	10,529,900
Mar 6, 2026	12.90	13.07	12.76	12.99	12.99	0.70%	4,913,100
Mar 5, 2026	13.07	13.09	12.74	12.90	12.90	-	5,272,200
Mar 4, 2026	12.62	12.98	12.59	12.90	12.90	1.10%	6,055,807
Mar 3, 2026	13.06	13.31	12.70	12.76	12.76	-2.37%	7,454,229
Mar 2, 2026	13.27	13.39	12.97	13.07	13.07	-3.40%	8,412,400
Feb 27, 2026	13.41	13.70	13.40	13.53	13.53	0.15%	6,480,300
Feb 26, 2026	13.22	13.53	13.05	13.51	13.51	2.27%	8,389,351
Feb 25, 2026	13.17	13.40	13.08	13.21	13.21	0.23%	6,940,953
Feb 24, 2026	13.39	13.39	12.87	13.18	13.18	-0.45%	8,549,652
Feb 13, 2026	13.40	13.56	12.70	13.24	13.24	-0.68%	15,174,950
Feb 12, 2026	13.10	13.79	13.10	13.33	13.33	3.65%	16,257,220
Feb 11, 2026	12.33	13.27	12.29	12.86	12.86	4.98%	15,329,901
Feb 10, 2026	12.32	12.38	12.24	12.25	12.25	-0.57%	3,318,700
Feb 9, 2026	12.18	12.50	12.11	12.32	12.32	1.23%	6,427,400
Feb 6, 2026	12.05	12.29	11.93	12.17	12.17	0.66%	5,332,857
Feb 5, 2026	12.10	12.38	12.04	12.09	12.09	-0.33%	6,794,357
Feb 4, 2026	12.12	12.29	12.00	12.13	12.13	0.08%	4,614,157
Feb 3, 2026	12.10	12.20	12.01	12.12	12.12	0.33%	4,262,527
Feb 2, 2026	12.18	12.43	12.08	12.08	12.08	-2.03%	5,381,269
Jan 30, 2026	12.12	12.36	12.05	12.33	12.33	0.98%	6,209,400
Jan 29, 2026	12.33	12.56	12.13	12.21	12.21	-1.45%	6,665,800
Jan 28, 2026	12.33	12.42	12.05	12.39	12.39	0.49%	6,846,900
Jan 27, 2026	12.28	12.36	11.93	12.33	12.33	-0.08%	5,948,900
Jan 26, 2026	12.82	12.83	12.17	12.34	12.34	-3.74%	9,317,800
Jan 23, 2026	12.61	12.95	12.43	12.82	12.82	1.67%	10,594,030
Jan 22, 2026	12.60	12.80	12.51	12.61	12.61	-0.79%	6,270,135