SHA:600769 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	16.56	16.96	16.23	16.46	-	-0.60%	7,851,013
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
Jun 26, 2026	21.40	22.11	20.60	20.80	20.80	-3.26%	28,211,720
Jun 25, 2026	20.21	22.09	19.85	21.50	21.50	7.07%	45,673,230
Jun 24, 2026	21.92	22.60	19.77	20.08	20.08	-8.60%	52,172,470
Jun 23, 2026	21.72	22.84	21.08	21.97	21.97	4.22%	47,008,890
Jun 22, 2026	21.08	21.08	19.50	21.08	21.08	10.02%	46,229,390
Jun 18, 2026	19.16	19.16	19.16	19.16	19.16	9.99%	5,406,700
Jun 17, 2026	16.85	18.02	16.66	17.42	17.42	4.19%	27,217,600
Jun 16, 2026	16.35	16.83	15.80	16.72	16.72	2.08%	21,436,900
Jun 15, 2026	15.77	16.50	15.77	16.38	16.38	3.93%	21,527,100
Jun 12, 2026	16.30	16.30	15.61	15.76	15.76	-3.79%	21,140,300
Jun 11, 2026	15.68	16.55	15.25	16.38	16.38	4.20%	26,765,200
Jun 10, 2026	15.70	16.19	15.20	15.72	15.72	0.06%	14,380,800
Jun 9, 2026	15.86	16.00	15.29	15.71	15.71	0.19%	13,012,900