SHA:600769 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	12.19	12.42	12.12	12.42	12.42	1.89%	5,079,006
Nov 10, 2026	12.20	12.35	12.07	12.19	12.19	0.99%	5,694,374
Nov 9, 2026	12.32	12.39	11.97	12.07	12.07	-1.15%	6,513,400
Nov 6, 2026	11.74	12.64	11.60	12.21	12.21	0.58%	10,381,900
Nov 5, 2026	11.62	12.35	11.62	12.14	12.14	3.06%	7,411,500
Nov 4, 2026	11.50	11.79	11.02	11.78	11.78	3.42%	9,487,449
Nov 3, 2026	11.54	11.96	11.32	11.39	11.39	-1.81%	6,254,800
Nov 2, 2026	11.50	11.70	11.13	11.60	11.60	1.49%	6,718,900
Oct 30, 2026	11.51	12.17	11.35	11.43	11.43	-3.14%	7,080,649
Oct 29, 2026	12.18	12.25	11.77	11.80	11.80	-3.44%	5,528,400
Oct 28, 2026	11.98	12.32	11.91	12.22	12.22	2.86%	5,747,022
Oct 27, 2026	12.34	12.45	11.85	11.88	11.88	-2.38%	4,887,400
Oct 26, 2026	12.38	12.47	12.13	12.17	12.17	-2.25%	6,485,475
Oct 23, 2026	12.02	12.52	11.38	12.45	12.45	0.65%	11,335,800
Oct 22, 2026	13.10	13.19	12.30	12.37	12.37	-5.72%	6,203,526
Oct 21, 2026	12.99	13.24	12.99	13.12	13.12	1.23%	4,828,675
Oct 20, 2026	12.77	13.14	12.61	12.96	12.96	0.70%	6,506,500
Oct 19, 2026	12.78	13.47	12.24	12.87	12.87	0.31%	8,541,200
Oct 16, 2026	13.15	13.30	12.73	12.83	12.83	-0.62%	6,985,575
Oct 15, 2026	13.02	13.19	12.82	12.91	12.91	-3.44%	8,391,400
Oct 14, 2026	13.54	13.84	13.31	13.37	13.37	-1.26%	5,789,700
Oct 13, 2026	13.07	13.59	12.75	13.54	13.54	1.50%	9,146,100
Oct 12, 2026	13.84	13.88	13.24	13.34	13.34	-4.03%	7,566,900
Oct 9, 2026	13.81	14.00	13.13	13.90	13.90	0.65%	12,725,400
Oct 8, 2026	14.89	15.03	13.67	13.81	13.81	-6.82%	11,371,381
Sep 30, 2026	14.62	15.80	14.62	14.82	14.82	1.79%	11,550,474
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