SHA:601699 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	17.93	18.46	17.52	17.83	17.83	-0.67%	38,895,596
Jun 10, 2026	18.60	18.75	17.86	17.95	17.95	-3.49%	43,994,528
Jun 9, 2026	18.50	18.81	17.75	18.60	18.60	0.11%	45,356,590
Jun 8, 2026	18.68	19.19	18.21	18.58	18.58	-1.17%	50,100,628
Jun 5, 2026	19.00	19.45	18.68	18.80	18.80	-2.59%	52,589,050
Jun 4, 2026	18.64	19.76	18.22	19.30	19.30	1.58%	98,478,840
Jun 3, 2026	17.24	19.19	17.24	19.00	19.00	6.74%	82,354,011
Jun 2, 2026	17.64	18.80	17.40	17.80	17.80	1.14%	101,199,658
Jun 1, 2026	16.32	17.60	16.11	17.60	17.60	10.00%	66,868,266
May 29, 2026	15.39	16.10	15.39	16.00	16.00	2.50%	38,571,520
May 28, 2026	15.08	16.11	15.08	15.61	15.61	2.70%	41,366,198
May 27, 2026	14.59	15.59	14.55	15.20	15.20	3.54%	39,475,730
May 26, 2026	14.90	15.02	14.22	14.68	14.68	-1.48%	32,227,674
May 25, 2026	14.93	15.42	14.76	14.90	14.90	5.52%	50,449,149
May 22, 2026	14.36	14.58	13.99	14.12	14.12	-1.60%	26,990,164
May 21, 2026	14.86	14.98	14.33	14.35	14.35	-3.88%	32,097,306
May 20, 2026	15.18	15.38	14.81	14.93	14.93	-1.78%	20,512,785
May 19, 2026	15.26	15.45	15.07	15.20	15.20	-1.43%	21,526,612
May 18, 2026	15.15	15.64	14.98	15.42	15.42	1.78%	32,265,843
May 15, 2026	14.93	15.65	14.70	15.15	15.15	2.30%	45,460,353
May 14, 2026	15.02	15.22	14.81	14.81	14.81	-1.59%	19,551,292
May 13, 2026	15.22	15.40	14.94	15.05	15.05	-1.31%	26,313,212
May 12, 2026	15.55	15.83	15.00	15.25	15.25	-2.12%	31,151,383
May 11, 2026	15.43	15.94	15.37	15.58	15.58	1.50%	38,614,694
May 8, 2026	15.70	15.84	15.22	15.35	15.35	-2.35%	29,568,517
May 7, 2026	16.18	16.20	15.58	15.72	15.72	-3.97%	41,896,185
May 6, 2026	16.08	16.45	15.71	16.37	16.37	1.30%	48,061,654
Apr 30, 2026	16.15	16.44	15.89	16.16	16.16	-0.25%	42,589,948
Apr 29, 2026	15.69	16.46	15.67	16.20	16.20	2.34%	51,486,570
Apr 28, 2026	15.01	15.90	14.91	15.83	15.83	5.89%	52,551,679
Apr 27, 2026	14.62	15.10	14.41	14.95	14.95	3.46%	35,061,620
Apr 24, 2026	14.35	14.62	14.25	14.45	14.45	0.49%	23,598,090
Apr 23, 2026	13.75	14.55	13.73	14.38	14.38	4.28%	36,666,402
Apr 22, 2026	13.81	14.10	13.70	13.79	13.79	-0.65%	16,530,868
Apr 21, 2026	13.32	13.93	13.31	13.88	13.88	3.97%	37,705,470
Apr 20, 2026	13.31	13.50	13.03	13.35	13.35	-0.07%	29,471,163
Apr 17, 2026	13.57	13.69	13.29	13.36	13.36	-1.40%	18,195,134
Apr 16, 2026	13.30	13.59	13.30	13.55	13.55	1.35%	21,250,698
Apr 15, 2026	13.18	13.47	12.94	13.37	13.37	1.13%	28,430,980
Apr 14, 2026	13.44	13.56	12.97	13.22	13.22	-2.51%	27,977,859
Apr 13, 2026	13.49	13.69	13.41	13.56	13.56	1.50%	17,774,700
Apr 10, 2026	13.00	13.74	12.95	13.36	13.36	2.38%	30,356,370
Apr 9, 2026	13.18	13.29	13.03	13.05	13.05	-0.91%	22,728,560
Apr 8, 2026	13.15	13.24	12.81	13.17	13.17	-1.72%	40,939,134
Apr 7, 2026	13.05	13.50	12.87	13.40	13.40	2.68%	22,999,417
Apr 3, 2026	13.61	13.65	12.94	13.05	13.05	-4.67%	24,160,000
Apr 2, 2026	13.39	13.80	13.37	13.69	13.69	2.01%	21,954,999
Apr 1, 2026	13.50	13.70	13.14	13.42	13.42	-0.96%	29,849,880
Mar 31, 2026	14.57	14.95	13.52	13.55	13.55	-6.74%	52,043,630
Mar 30, 2026	14.25	14.77	14.13	14.53	14.53	2.69%	41,375,170