SHA:601699 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 13, 2025	10.80	10.90	10.78	10.88	10.47	0.93%	28,264,010
Jun 12, 2025	10.85	10.87	10.76	10.78	10.37	-0.55%	10,972,860
Jun 11, 2025	10.77	10.90	10.75	10.84	10.43	0.65%	19,179,353
Jun 10, 2025	10.86	10.92	10.75	10.77	10.36	-1.01%	16,204,721
Jun 9, 2025	10.84	10.93	10.76	10.88	10.47	0.37%	15,389,232
Jun 6, 2025	10.81	10.93	10.78	10.84	10.43	0.65%	18,394,891
Jun 5, 2025	10.81	10.89	10.72	10.77	10.36	-1.28%	16,198,216
Jun 4, 2025	10.73	10.92	10.68	10.91	10.50	2.06%	21,789,477
Jun 3, 2025	10.76	10.76	10.66	10.69	10.29	-0.47%	12,209,273
May 30, 2025	10.83	10.84	10.73	10.74	10.33	-0.92%	14,174,821
May 29, 2025	10.77	10.85	10.76	10.84	10.43	0.46%	7,425,870
May 28, 2025	10.85	10.86	10.76	10.79	10.38	-0.09%	9,882,252
May 27, 2025	10.94	10.96	10.74	10.80	10.39	-1.55%	18,429,790
May 26, 2025	11.13	11.16	10.95	10.97	10.56	-1.79%	19,354,640
May 23, 2025	11.31	11.45	11.17	11.17	10.75	-1.24%	15,308,201
May 22, 2025	11.27	11.34	11.17	11.31	10.88	-0.18%	14,942,800