SHA:601699 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	13.01	13.44	12.93	13.27	13.27	1.61%	40,198,303
Sep 11, 2025	13.05	13.19	12.90	13.06	13.06	0.77%	19,742,382
Sep 10, 2025	13.15	13.15	12.92	12.96	12.96	-1.59%	18,151,576
Sep 9, 2025	13.26	13.45	13.04	13.17	13.17	-0.98%	26,894,493
Sep 8, 2025	13.09	13.33	13.04	13.30	13.30	0.08%	40,035,313
Sep 5, 2025	12.79	13.36	12.67	13.29	13.29	4.15%	44,255,336
Sep 4, 2025	12.71	12.85	12.62	12.76	12.76	-0.16%	25,028,324
Sep 3, 2025	13.02	13.14	12.69	12.78	12.78	-1.84%	27,481,564
Sep 2, 2025	13.17	13.22	12.96	13.02	13.02	-1.29%	24,868,609
Sep 1, 2025	13.02	13.38	12.93	13.19	13.19	1.70%	45,970,583
Aug 29, 2025	13.09	13.39	12.91	12.97	12.97	-0.54%	52,037,593
Aug 28, 2025	12.88	13.26	12.82	13.04	13.04	0.08%	37,501,469
Aug 27, 2025	13.62	13.63	13.01	13.03	13.03	-4.47%	52,343,033
Aug 26, 2025	13.84	13.86	13.64	13.64	13.64	-1.73%	31,042,892
Aug 25, 2025	13.70	14.11	13.48	13.88	13.88	2.06%	64,946,612
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