SHA:600769 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	14.46	14.84	14.23	14.56	14.56	0.34%	6,763,913
Sep 28, 2026	15.63	15.80	14.31	14.51	14.51	-7.70%	11,625,967
Sep 24, 2026	16.33	16.41	15.60	15.72	15.72	-4.15%	8,581,546
Sep 23, 2026	16.10	16.48	16.05	16.40	16.40	1.55%	7,522,900
Sep 22, 2026	16.44	16.60	16.08	16.15	16.15	-1.52%	9,725,300
Sep 21, 2026	16.24	16.55	16.18	16.40	16.40	0.99%	11,566,211
Sep 18, 2026	15.33	16.38	15.32	16.24	16.24	6.35%	16,696,613
Sep 17, 2026	14.98	15.72	14.93	15.27	15.27	1.60%	10,501,700
Sep 16, 2026	14.72	15.18	14.59	15.03	15.03	2.11%	7,164,773
Sep 15, 2026	14.97	15.08	14.66	14.72	14.72	-2.00%	8,212,900
Sep 14, 2026	15.16	15.28	14.56	15.02	15.02	-1.12%	8,495,600
Sep 11, 2026	16.02	16.02	14.90	15.19	15.19	-5.53%	14,776,800
Sep 10, 2026	16.32	16.32	15.77	16.08	16.08	-1.95%	13,179,828
Sep 9, 2026	16.68	17.06	16.11	16.40	16.40	-3.02%	20,271,368
Sep 8, 2026	15.74	16.91	15.40	16.91	16.91	10.02%	17,950,470
Sep 7, 2026	14.89	15.47	14.89	15.37	15.37	3.22%	7,762,004
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