SHA:601699 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	14.45	14.83	14.28	14.64	14.64	-0.20%	27,697,180
Mar 19, 2026	14.58	14.86	14.28	14.67	14.67	2.73%	42,858,333
Mar 18, 2026	14.30	14.66	14.04	14.28	14.28	-0.49%	28,521,803
Mar 17, 2026	14.61	14.86	14.33	14.35	14.35	-2.18%	25,216,380
Mar 16, 2026	15.32	15.40	14.57	14.67	14.67	-3.49%	39,247,720
Mar 13, 2026	15.58	15.59	15.16	15.20	15.20	-1.30%	45,044,060
Mar 12, 2026	14.75	15.65	14.41	15.40	15.40	5.99%	83,676,284
Mar 11, 2026	14.30	14.66	14.13	14.53	14.53	1.25%	38,557,310
Mar 10, 2026	13.98	14.60	13.98	14.35	14.35	-2.25%	57,116,130
Mar 9, 2026	14.72	15.38	14.50	14.68	14.68	4.71%	137,156,700
Mar 6, 2026	14.23	14.25	13.77	14.02	14.02	-2.03%	44,604,590
Mar 5, 2026	14.47	14.47	14.00	14.31	14.31	-1.51%	40,121,160
Mar 4, 2026	14.70	14.71	14.22	14.53	14.53	-2.68%	50,104,070
Mar 3, 2026	15.00	15.50	14.47	14.93	14.93	0.54%	92,121,900
Mar 2, 2026	15.22	15.44	14.70	14.85	14.85	-0.27%	76,352,540
Feb 27, 2026	14.18	14.95	14.16	14.89	14.89	5.16%	50,053,000
Feb 26, 2026	14.28	14.52	14.07	14.16	14.16	-1.46%	23,907,900
Feb 25, 2026	14.26	14.71	14.23	14.37	14.37	0.07%	41,009,426
Feb 24, 2026	13.90	14.50	13.86	14.36	14.36	3.68%	46,501,154
Feb 13, 2026	13.99	14.21	13.84	13.85	13.85	-2.60%	30,586,950
Feb 12, 2026	14.16	14.29	13.92	14.22	14.22	0.49%	42,347,700
Feb 11, 2026	13.55	14.32	13.37	14.15	14.15	3.51%	62,290,230
Feb 10, 2026	13.26	13.90	13.02	13.67	13.67	3.09%	56,355,670
Feb 9, 2026	13.30	13.47	13.18	13.26	13.26	-0.82%	34,363,750
Feb 6, 2026	13.20	13.51	13.10	13.37	13.37	-0.15%	34,925,479
Feb 5, 2026	13.75	13.94	13.25	13.39	13.39	-4.15%	65,876,040
Feb 4, 2026	12.87	13.97	12.83	13.97	13.97	10.00%	94,868,130
Feb 3, 2026	12.66	12.88	12.42	12.70	12.70	1.03%	30,864,080
Feb 2, 2026	13.39	13.48	12.56	12.57	12.57	-7.78%	54,463,880
Jan 30, 2026	13.95	14.48	13.46	13.63	13.63	-2.15%	65,276,370
Jan 29, 2026	13.89	14.22	13.72	13.93	13.93	-0.43%	74,622,240
Jan 28, 2026	12.83	14.10	12.82	13.99	13.99	8.70%	99,088,120
Jan 27, 2026	13.18	13.18	12.76	12.87	12.87	-2.50%	33,906,840
Jan 26, 2026	12.80	13.33	12.68	13.20	13.20	1.93%	46,669,420
Jan 23, 2026	13.01	13.02	12.80	12.95	12.95	-0.61%	23,872,530
Jan 22, 2026	12.84	13.15	12.80	13.03	13.03	1.32%	32,006,670
Jan 21, 2026	12.80	13.05	12.56	12.86	12.86	-0.16%	30,266,116
Jan 20, 2026	12.58	12.92	12.54	12.88	12.88	1.82%	35,007,740
Jan 19, 2026	12.45	12.67	12.38	12.65	12.65	1.69%	26,233,260
Jan 16, 2026	12.60	12.66	12.36	12.44	12.44	-0.80%	22,175,368
Jan 15, 2026	12.64	12.75	12.42	12.54	12.54	-0.79%	21,898,880
Jan 14, 2026	12.93	12.96	12.57	12.64	12.64	-2.09%	39,661,250
Jan 13, 2026	12.99	13.09	12.84	12.91	12.91	-1.15%	29,373,160
Jan 12, 2026	13.01	13.27	12.89	13.06	13.06	-0.08%	38,803,410
Jan 9, 2026	12.91	13.25	12.82	13.07	13.07	-1.21%	39,917,780
Jan 8, 2026	13.29	13.53	12.95	13.23	13.23	1.07%	81,896,800
Jan 7, 2026	12.50	13.19	12.50	13.09	13.09	7.38%	99,476,790
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