SHA:601699 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	14.91	14.99	14.31	14.72	14.72	-2.65%	26,696,164
Jul 27, 2026	14.83	15.20	14.61	15.12	15.12	-0.13%	21,011,680
Jul 24, 2026	15.91	16.14	15.12	15.14	15.14	-5.14%	26,405,455
Jul 23, 2026	15.63	16.01	15.41	15.96	15.96	0.57%	37,115,745
Jul 22, 2026	14.90	15.90	14.80	15.87	15.87	6.15%	40,375,504
Jul 21, 2026	15.40	15.63	14.77	14.95	14.95	-4.23%	45,737,598
Jul 20, 2026	14.58	15.72	14.40	15.61	15.61	8.70%	49,150,602
Jul 17, 2026	14.98	15.35	14.34	14.36	14.36	-4.01%	33,080,290
Jul 16, 2026	15.30	15.48	14.69	14.96	14.96	-2.67%	30,258,823
Jul 15, 2026	14.68	15.40	14.61	15.37	15.37	3.43%	35,492,598
Jul 14, 2026	14.50	15.04	14.35	14.86	14.86	3.27%	34,483,517
Jul 13, 2026	14.75	14.98	14.25	14.39	14.39	-2.97%	25,052,600
Jul 10, 2026	14.43	15.02	14.15	14.83	14.83	0.41%	35,023,451
Jul 9, 2026	15.21	15.38	14.65	14.77	14.77	-3.84%	32,208,760
Jul 8, 2026	14.92	15.99	14.80	15.36	15.36	3.16%	51,222,620
Jul 7, 2026	15.29	15.61	14.62	14.89	14.89	-1.72%	46,942,155
Jul 6, 2026	14.69	15.25	14.50	15.15	15.15	3.20%	43,557,991
Jul 3, 2026	14.47	14.79	14.39	14.68	14.68	2.23%	32,055,300
Jul 2, 2026	14.40	14.92	14.20	14.36	14.36	-0.42%	45,335,755
Jul 1, 2026	14.29	14.81	14.00	14.42	14.42	0.98%	28,371,680
Jun 30, 2026	14.78	14.78	14.05	14.28	14.28	-3.07%	26,904,000
Jun 29, 2026	14.90	15.22	14.60	14.92	14.73	0.13%	30,702,573
Jun 26, 2026	15.80	15.85	14.86	14.90	14.71	-5.10%	37,181,700
Jun 25, 2026	15.81	16.25	15.63	15.70	15.50	-2.00%	28,205,165
Jun 24, 2026	16.39	16.60	15.84	16.02	15.82	-2.55%	37,431,287
Jun 23, 2026	17.00	17.39	16.38	16.44	16.23	-3.63%	46,638,367
Jun 22, 2026	16.70	17.27	16.41	17.06	16.85	2.03%	41,869,191
Jun 18, 2026	16.83	17.04	16.40	16.72	16.51	-1.59%	39,461,770
Jun 17, 2026	17.50	17.55	16.84	16.99	16.78	-2.91%	27,050,040
Jun 16, 2026	17.50	17.80	17.12	17.50	17.28	-0.57%	32,746,370
Jun 15, 2026	17.67	17.89	16.94	17.60	17.38	-2.55%	54,840,590
Jun 12, 2026	17.50	18.30	17.50	18.06	17.83	1.29%	53,069,030
Jun 11, 2026	17.93	18.46	17.52	17.83	17.61	-0.67%	38,895,590
Jun 10, 2026	18.60	18.75	17.86	17.95	17.73	-3.49%	43,994,520
Jun 9, 2026	18.50	18.81	17.75	18.60	18.37	0.11%	45,356,590
Jun 8, 2026	18.68	19.19	18.21	18.58	18.35	-1.17%	50,100,628
Jun 5, 2026	19.00	19.45	18.68	18.80	18.56	-2.59%	52,589,050
Jun 4, 2026	18.64	19.76	18.22	19.30	19.06	1.58%	98,478,840
Jun 3, 2026	17.24	19.19	17.24	19.00	18.76	6.74%	82,354,010
Jun 2, 2026	17.64	18.80	17.40	17.80	17.58	1.14%	101,199,600
Jun 1, 2026	16.32	17.60	16.11	17.60	17.38	10.00%	66,868,260
May 29, 2026	15.39	16.10	15.39	16.00	15.80	2.50%	38,571,520
May 28, 2026	15.08	16.11	15.08	15.61	15.41	2.70%	41,366,190
May 27, 2026	14.59	15.59	14.55	15.20	15.01	3.54%	39,475,730
May 26, 2026	14.90	15.02	14.22	14.68	14.50	-1.48%	32,227,670
May 25, 2026	14.93	15.42	14.76	14.90	14.71	5.52%	50,449,140
May 22, 2026	14.36	14.58	13.99	14.12	13.94	-1.60%	26,990,160
May 21, 2026	14.86	14.98	14.33	14.35	14.17	-3.88%	32,097,300
May 20, 2026	15.18	15.38	14.81	14.93	14.74	-1.78%	20,512,780
May 19, 2026	15.26	15.45	15.07	15.20	15.01	-1.43%	21,526,610