SHA:600769 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	15.28	16.66	15.00	16.00	16.00	5.40%	26,015,503
Apr 29, 2026	15.61	16.00	14.71	15.18	15.18	-4.23%	25,275,901
Apr 28, 2026	15.16	16.26	15.05	15.85	15.85	4.14%	22,488,258
Apr 27, 2026	15.11	15.29	14.67	15.22	15.22	-0.33%	11,231,000
Apr 24, 2026	14.91	15.43	14.87	15.27	15.27	1.87%	12,419,526
Apr 23, 2026	15.01	15.54	14.98	14.99	14.99	-1.25%	10,667,400
Apr 22, 2026	15.18	15.27	14.85	15.18	15.18	-0.20%	10,424,000
Apr 21, 2026	14.84	15.50	14.81	15.21	15.21	1.54%	15,060,300
Apr 20, 2026	14.88	15.10	14.56	14.98	14.98	0.33%	12,007,600
Apr 17, 2026	15.00	15.01	14.50	14.93	14.93	0.40%	12,749,800
Apr 16, 2026	14.96	15.01	14.63	14.87	14.87	-1.91%	15,812,510
Apr 15, 2026	14.42	15.45	14.42	15.16	15.16	4.91%	23,936,617
Apr 14, 2026	14.54	14.59	14.17	14.45	14.45	-0.62%	8,296,800
Apr 13, 2026	14.49	14.70	14.36	14.54	14.54	-0.75%	9,987,300
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