SHA:600769 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	13.41	13.70	13.40	13.47	-	-0.30%	4,911,300
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
Jan 21, 2026	12.59	12.80	12.23	12.71	12.71	0.16%	6,625,687
Jan 20, 2026	12.86	13.00	12.55	12.69	12.69	-1.09%	8,248,600
Jan 19, 2026	13.20	13.28	12.68	12.83	12.83	-3.97%	11,861,400
Jan 16, 2026	13.15	13.64	13.05	13.36	13.36	1.98%	13,475,370
Jan 15, 2026	13.51	13.70	13.01	13.10	13.10	-5.28%	13,880,400
Jan 14, 2026	12.88	13.98	12.84	13.83	13.83	8.13%	25,155,110
Jan 13, 2026	13.05	13.12	12.78	12.79	12.79	-1.92%	7,358,228
Jan 12, 2026	13.18	13.30	12.90	13.04	13.04	-1.58%	8,562,702
Jan 9, 2026	12.90	13.38	12.85	13.25	13.25	2.71%	8,122,900
Jan 8, 2026	13.08	13.10	12.85	12.90	12.90	-1.75%	7,905,477
Jan 7, 2026	13.24	13.63	13.08	13.13	13.13	-1.20%	11,096,830
Jan 6, 2026	12.78	13.66	12.61	13.29	13.29	4.48%	17,129,250
Jan 5, 2026	12.04	13.24	12.04	12.72	12.72	5.65%	19,675,550
Dec 31, 2025	11.91	12.23	11.86	12.04	12.04	0.84%	7,554,500
Dec 30, 2025	12.25	12.25	11.79	11.94	11.94	0.34%	5,820,602
Dec 29, 2025	12.07	12.15	11.89	11.90	11.90	-2.22%	5,068,700
Dec 26, 2025	12.16	12.49	12.14	12.17	12.17	-0.33%	6,016,679
Dec 25, 2025	12.25	12.26	11.98	12.21	12.21	1.16%	5,664,200
Dec 24, 2025	11.93	12.25	11.86	12.07	12.07	1.17%	4,695,023
Dec 23, 2025	12.02	12.15	11.89	11.93	11.93	-0.75%	3,403,275
Dec 22, 2025	12.12	12.17	11.88	12.02	12.02	-0.74%	5,137,693
Dec 19, 2025	11.87	12.23	11.87	12.11	12.11	1.34%	4,972,614
Dec 18, 2025	12.19	12.20	11.82	11.95	11.95	0.08%	5,797,993
Dec 17, 2025	12.07	12.07	11.63	11.94	11.94	0.84%	5,322,000
Dec 16, 2025	12.15	12.19	11.81	11.84	11.84	-2.39%	5,018,535
Dec 15, 2025	12.39	12.52	12.08	12.13	12.13	-2.96%	5,640,314
Dec 12, 2025	12.41	12.77	12.35	12.50	12.50	0.48%	5,561,067
Dec 11, 2025	13.05	13.13	12.42	12.44	12.44	-4.89%	9,491,000
Dec 10, 2025	12.79	13.25	12.68	13.08	13.08	2.99%	10,725,780