SHA:600769 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	15.43	15.68	14.84	14.89	14.89	-3.44%	8,146,789
Sep 3, 2026	15.19	15.65	15.11	15.42	15.42	1.51%	8,395,286
Sep 2, 2026	14.85	15.38	14.69	15.19	15.19	1.61%	8,425,294
Sep 1, 2026	15.41	15.41	14.76	14.95	14.95	-2.99%	9,503,300
Aug 31, 2026	15.07	15.50	15.01	15.41	15.41	0.39%	8,622,300
Aug 28, 2026	15.01	16.10	14.94	15.35	15.35	1.72%	14,111,000
Aug 27, 2026	15.00	15.30	14.74	15.09	15.09	1.00%	9,132,600
Aug 26, 2026	14.97	15.12	14.55	14.94	14.94	1.70%	9,598,300
Aug 25, 2026	13.88	14.80	13.68	14.69	14.69	3.60%	13,513,372
Aug 24, 2026	15.87	15.98	13.85	14.18	14.18	-7.62%	19,592,700
Aug 21, 2026	15.19	15.74	14.94	15.35	15.35	1.12%	7,093,600
Aug 20, 2026	15.60	15.60	15.00	15.18	15.18	-0.98%	7,923,000
Aug 19, 2026	16.03	16.19	15.16	15.33	15.33	-6.01%	12,338,000
Aug 18, 2026	16.56	16.96	16.23	16.31	16.31	-1.51%	11,079,013
Aug 17, 2026	16.65	16.65	15.75	16.56	16.56	0.30%	20,360,772
Aug 14, 2026	15.05	16.51	14.98	16.51	16.51	9.99%	19,736,000
Aug 13, 2026	15.44	15.69	14.97	15.01	15.01	-2.47%	8,505,500
Aug 12, 2026	15.01	15.45	14.98	15.39	15.39	2.40%	7,448,194
Aug 11, 2026	14.99	15.28	14.72	15.03	15.03	-1.31%	7,754,600
Aug 10, 2026	15.10	15.30	14.50	15.23	15.23	0.86%	10,234,957
Aug 7, 2026	14.96	15.17	14.26	15.10	15.10	2.37%	12,078,300
Aug 6, 2026	14.30	14.92	14.30	14.75	14.75	1.79%	11,611,557
Aug 5, 2026	14.01	14.73	13.97	14.49	14.49	2.48%	12,580,600
Aug 4, 2026	13.20	14.29	13.20	14.14	14.14	7.45%	13,998,400
Aug 3, 2026	13.22	13.36	12.90	13.16	13.16	-0.60%	8,340,600
Jul 31, 2026	12.98	13.58	12.88	13.24	13.24	5.92%	15,233,300
Jul 30, 2026	13.60	13.71	12.47	12.50	12.50	-8.09%	14,344,281
Jul 29, 2026	13.60	13.72	13.06	13.60	13.60	-	13,214,700
Jul 28, 2026	13.54	14.30	13.46	13.60	13.60	-1.31%	12,955,000
Jul 27, 2026	12.88	13.78	12.67	13.78	13.78	6.66%	13,082,100
Jul 24, 2026	13.00	13.59	12.89	12.92	12.92	-2.64%	10,851,900
Jul 23, 2026	13.00	13.57	13.00	13.27	13.27	1.22%	10,369,500
Jul 22, 2026	13.38	13.57	12.84	13.11	13.11	-2.89%	13,051,100
Jul 21, 2026	13.21	13.60	11.89	13.50	13.50	2.20%	25,187,500
Jul 20, 2026	14.97	15.23	13.21	13.21	13.21	-10.01%	23,494,170
Jul 17, 2026	15.87	16.76	14.38	14.68	14.68	-7.96%	18,470,900
Jul 16, 2026	16.26	16.61	15.70	15.95	15.95	-2.92%	9,807,100
Jul 15, 2026	17.10	17.10	16.34	16.43	16.43	-3.64%	10,059,790
Jul 14, 2026	16.25	17.41	15.76	17.05	17.05	3.52%	15,762,030
Jul 13, 2026	17.20	17.66	16.38	16.47	16.47	-6.53%	13,476,900
Jul 10, 2026	17.78	18.50	17.52	17.62	17.62	0.69%	15,656,400
Jul 9, 2026	17.15	17.61	16.38	17.50	17.50	2.04%	17,753,820
Jul 8, 2026	18.08	18.10	17.10	17.15	17.15	-5.30%	15,905,100
Jul 7, 2026	19.30	19.70	17.98	18.11	18.11	-7.60%	23,081,487
Jul 6, 2026	21.98	21.98	19.60	19.60	19.60	-10.01%	33,413,901
Jul 3, 2026	19.61	21.78	19.08	21.78	21.78	10.00%	29,433,604
Jul 2, 2026	20.60	21.54	19.65	19.80	19.80	-4.35%	22,615,668
Jul 1, 2026	20.51	21.18	20.10	20.70	20.70	0.93%	17,899,701
Jun 30, 2026	20.79	21.35	20.00	20.51	20.51	-0.92%	18,580,900
Jun 29, 2026	20.40	20.89	19.20	20.70	20.70	-0.48%	24,000,610