SHA:601699 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	11.91	12.24	11.87	12.19	12.19	2.35%	35,374,160
Jan 5, 2026	11.80	11.98	11.80	11.91	11.91	0.93%	24,147,740
Dec 31, 2025	11.85	11.89	11.74	11.80	11.80	-0.42%	14,997,170
Dec 30, 2025	11.95	11.97	11.81	11.85	11.85	-1.09%	19,016,080
Dec 29, 2025	11.92	12.11	11.90	11.98	11.98	0.25%	25,763,321
Dec 26, 2025	11.93	12.08	11.91	11.95	11.95	-0.42%	18,871,480
Dec 25, 2025	12.00	12.01	11.87	12.00	12.00	-	16,121,500
Dec 24, 2025	12.10	12.12	11.89	12.00	12.00	-0.83%	23,717,960
Dec 23, 2025	12.21	12.24	12.05	12.10	12.10	-0.82%	17,266,540
Dec 22, 2025	12.20	12.29	12.15	12.20	12.20	-	19,232,040
Dec 19, 2025	12.22	12.27	12.13	12.20	12.20	-0.65%	18,196,511
Dec 18, 2025	12.20	12.37	12.14	12.28	12.28	1.91%	30,041,460
Dec 17, 2025	11.96	12.10	11.90	12.05	12.05	0.50%	20,797,233
Dec 16, 2025	12.40	12.43	11.96	11.99	11.99	-3.85%	27,599,388
Dec 15, 2025	12.28	12.61	12.21	12.47	12.47	0.65%	35,254,060
Dec 12, 2025	12.41	12.49	12.11	12.39	12.39	-0.32%	75,468,510
Dec 11, 2025	12.53	12.62	12.40	12.43	12.43	-0.88%	23,285,650
Dec 10, 2025	12.53	12.61	12.38	12.54	12.54	0.24%	29,356,370
Dec 9, 2025	12.92	12.92	12.45	12.51	12.51	-2.72%	32,419,890
Dec 8, 2025	12.82	12.94	12.64	12.86	12.86	-0.54%	28,570,510
Dec 5, 2025	13.18	13.19	12.75	12.93	12.93	-1.97%	33,558,150
Dec 4, 2025	13.08	13.23	13.01	13.19	13.19	0.84%	20,753,080
Dec 3, 2025	13.08	13.24	13.02	13.08	13.08	-0.23%	22,720,530
Dec 2, 2025	13.30	13.34	12.93	13.11	13.11	-1.43%	25,430,760
Dec 1, 2025	13.05	13.34	13.02	13.30	13.30	1.99%	34,844,310
Nov 28, 2025	13.15	13.19	12.97	13.04	13.04	-1.06%	23,204,540
Nov 27, 2025	12.93	13.25	12.93	13.18	13.18	1.31%	22,527,270
Nov 26, 2025	12.90	13.12	12.90	13.01	13.01	-0.69%	15,385,590
Nov 25, 2025	13.10	13.16	13.00	13.10	13.10	0.15%	18,483,010
Nov 24, 2025	13.27	13.30	12.91	13.08	13.08	-0.68%	22,496,970
Nov 21, 2025	13.36	13.36	13.04	13.17	13.17	-1.79%	32,154,530
Nov 20, 2025	13.80	14.00	13.35	13.41	13.41	-4.01%	32,481,260
Nov 19, 2025	13.91	14.10	13.66	13.97	13.97	-0.07%	23,922,350
Nov 18, 2025	14.65	14.67	13.90	13.98	13.98	-5.60%	45,164,200
Nov 17, 2025	14.74	15.00	14.56	14.81	14.81	0.54%	28,212,410
Nov 14, 2025	15.05	15.14	14.70	14.73	14.73	-2.39%	27,054,560
Nov 13, 2025	14.90	15.34	14.80	15.09	15.09	1.21%	34,825,130
Nov 12, 2025	14.88	15.10	14.78	14.91	14.91	-0.13%	21,589,780
Nov 11, 2025	15.27	15.32	14.70	14.93	14.93	-2.74%	43,874,220
Nov 10, 2025	15.50	15.78	15.26	15.35	15.35	-1.41%	41,195,560
Nov 7, 2025	15.82	16.14	15.47	15.57	15.57	-1.58%	35,994,300
Nov 6, 2025	15.70	16.11	15.57	15.82	15.82	0.44%	43,412,640
Nov 5, 2025	15.30	16.09	15.28	15.75	15.75	2.21%	51,478,350
Nov 4, 2025	15.47	15.87	15.30	15.41	15.41	-0.77%	43,717,590
Nov 3, 2025	14.84	15.75	14.84	15.53	15.53	4.93%	77,193,870
Oct 31, 2025	14.81	15.02	14.65	14.80	14.80	-1.00%	39,870,830
Oct 30, 2025	14.92	15.33	14.72	14.95	14.95	-1.77%	49,562,010
Oct 29, 2025	14.78	15.49	14.66	15.22	15.22	2.91%	51,280,460
Oct 28, 2025	14.77	15.03	14.68	14.79	14.79	-1.14%	36,921,760
Oct 27, 2025	14.75	15.26	14.35	14.96	14.96	0.67%	60,732,730