Shanxi Lu'an Environmental Energy Development Co., Ltd. (SHA:601699)
13.57
+0.04 (0.30%)
Aug 22, 2025, 2:45 PM CST
SHA:601699 Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 22, 2025 | 13.50 | 13.60 | 13.30 | 13.60 | 13.60 | 0.52% | 31,399,978 |
Aug 21, 2025 | 13.44 | 13.61 | 13.36 | 13.53 | 13.53 | 1.05% | 28,815,093 |
Aug 20, 2025 | 13.47 | 13.55 | 13.28 | 13.39 | 13.39 | -0.59% | 29,280,714 |
Aug 19, 2025 | 13.69 | 13.74 | 13.37 | 13.47 | 13.47 | -1.68% | 30,801,319 |
Aug 18, 2025 | 13.99 | 14.06 | 13.61 | 13.70 | 13.70 | -1.37% | 41,143,735 |
Aug 15, 2025 | 13.58 | 13.99 | 13.52 | 13.89 | 13.89 | 2.06% | 30,049,097 |
Aug 14, 2025 | 13.88 | 13.98 | 13.58 | 13.61 | 13.61 | -2.44% | 41,339,754 |
Aug 13, 2025 | 14.35 | 14.43 | 13.82 | 13.95 | 13.95 | -4.45% | 67,147,450 |
Aug 12, 2025 | 14.40 | 14.82 | 14.24 | 14.60 | 14.60 | 3.33% | 63,876,079 |
Aug 11, 2025 | 14.26 | 14.53 | 14.06 | 14.13 | 14.13 | -0.49% | 33,155,595 |
Aug 8, 2025 | 14.20 | 14.42 | 14.00 | 14.20 | 14.20 | -0.42% | 35,009,560 |
Aug 7, 2025 | 14.16 | 14.52 | 13.97 | 14.26 | 14.26 | -0.21% | 44,367,551 |
Aug 6, 2025 | 14.21 | 14.67 | 14.04 | 14.29 | 14.29 | 0.28% | 69,271,444 |
Aug 5, 2025 | 13.55 | 14.38 | 13.51 | 14.25 | 14.25 | 3.71% | 57,900,789 |
Aug 4, 2025 | 13.25 | 13.76 | 13.25 | 13.74 | 13.74 | 0.73% | 46,640,673 |
Aug 1, 2025 | 13.71 | 14.00 | 13.61 | 13.64 | 13.64 | -0.58% | 49,269,159 |
Jul 31, 2025 | 13.97 | 14.12 | 13.43 | 13.72 | 13.72 | -4.85% | 93,692,965 |
Jul 30, 2025 | 14.99 | 15.14 | 14.20 | 14.42 | 14.42 | -1.90% | 119,811,466 |
Jul 29, 2025 | 13.94 | 14.76 | 13.76 | 14.70 | 14.70 | 5.38% | 116,587,424 |
Jul 28, 2025 | 13.58 | 14.29 | 13.58 | 13.95 | 13.95 | -2.38% | 128,409,254 |
Jul 25, 2025 | 14.19 | 15.16 | 14.08 | 14.29 | 14.29 | 0.78% | 152,404,433 |
Jul 24, 2025 | 13.12 | 14.35 | 12.82 | 14.18 | 14.18 | 7.34% | 182,636,803 |
Jul 23, 2025 | 13.50 | 13.86 | 12.95 | 13.21 | 13.21 | 4.84% | 220,336,199 |
Jul 22, 2025 | 11.54 | 12.60 | 11.46 | 12.60 | 12.60 | 10.04% | 91,255,301 |
Jul 21, 2025 | 10.98 | 11.45 | 10.95 | 11.45 | 11.45 | 5.14% | 73,779,744 |
Jul 18, 2025 | 10.78 | 10.99 | 10.78 | 10.89 | 10.89 | 1.68% | 40,456,461 |
Jul 17, 2025 | 10.72 | 10.76 | 10.65 | 10.71 | 10.71 | 0.19% | 14,887,860 |
Jul 16, 2025 | 10.68 | 10.73 | 10.64 | 10.69 | 10.69 | - | 16,738,191 |
Jul 15, 2025 | 10.92 | 10.92 | 10.66 | 10.69 | 10.69 | -2.46% | 33,094,237 |
Jul 14, 2025 | 11.02 | 11.06 | 10.87 | 10.96 | 10.96 | -0.45% | 31,272,610 |
Jul 11, 2025 | 11.08 | 11.17 | 10.96 | 11.01 | 11.01 | -0.09% | 39,451,607 |
Jul 10, 2025 | 10.82 | 11.04 | 10.80 | 11.02 | 11.02 | 1.85% | 38,498,956 |
Jul 9, 2025 | 10.82 | 10.88 | 10.75 | 10.82 | 10.82 | - | 22,294,947 |
Jul 8, 2025 | 10.63 | 10.82 | 10.60 | 10.82 | 10.82 | 1.79% | 32,434,600 |
Jul 7, 2025 | 10.65 | 10.69 | 10.57 | 10.63 | 10.63 | - | 16,387,540 |
Jul 4, 2025 | 10.65 | 10.81 | 10.61 | 10.63 | 10.63 | - | 29,253,245 |
Jul 3, 2025 | 10.65 | 10.78 | 10.54 | 10.63 | 10.63 | -0.19% | 29,370,730 |
Jul 2, 2025 | 10.43 | 10.65 | 10.38 | 10.65 | 10.65 | 2.01% | 41,393,649 |
Jul 1, 2025 | 10.53 | 10.56 | 10.38 | 10.44 | 10.44 | -1.04% | 28,788,490 |
Jun 30, 2025 | 10.57 | 10.62 | 10.50 | 10.55 | 10.55 | -0.09% | 20,455,770 |
Jun 27, 2025 | 10.42 | 10.59 | 10.41 | 10.56 | 10.56 | 1.64% | 36,216,719 |
Jun 26, 2025 | 10.43 | 10.65 | 10.37 | 10.39 | 10.39 | -0.19% | 27,840,834 |
Jun 25, 2025 | 10.47 | 10.49 | 10.31 | 10.41 | 10.41 | -4.23% | 23,560,739 |
Jun 24, 2025 | 10.84 | 10.90 | 10.77 | 10.87 | 10.46 | -0.55% | 21,370,265 |
Jun 23, 2025 | 10.77 | 10.96 | 10.70 | 10.93 | 10.52 | 1.77% | 25,865,326 |
Jun 20, 2025 | 10.75 | 10.84 | 10.71 | 10.74 | 10.33 | - | 11,321,887 |
Jun 19, 2025 | 10.92 | 10.93 | 10.72 | 10.74 | 10.33 | -2.19% | 20,627,040 |
Jun 18, 2025 | 11.02 | 11.08 | 10.80 | 10.98 | 10.57 | -0.27% | 26,445,396 |
Jun 17, 2025 | 10.82 | 11.06 | 10.76 | 11.01 | 10.59 | 1.76% | 34,936,083 |
Jun 16, 2025 | 10.85 | 10.89 | 10.77 | 10.82 | 10.41 | -0.55% | 18,709,357 |