SHA:601799 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	126.55	127.15	123.23	124.55	124.55	-1.15%	3,415,746
Jan 15, 2026	126.00	127.28	125.55	126.00	126.00	-0.09%	1,207,300
Jan 14, 2026	126.82	128.20	125.20	126.11	126.11	-0.65%	1,798,120
Jan 13, 2026	127.02	130.76	126.66	126.93	126.93	0.22%	1,878,781
Jan 12, 2026	126.55	127.49	124.66	126.65	126.65	0.20%	1,885,057
Jan 9, 2026	126.25	126.89	125.30	126.40	126.40	-0.13%	1,406,525
Jan 8, 2026	126.91	128.09	126.10	126.57	126.57	-0.85%	1,019,333
Jan 7, 2026	127.64	128.79	127.12	127.66	127.66	-0.13%	1,289,856
Jan 6, 2026	126.50	128.26	126.49	127.82	127.82	0.92%	1,907,631
Jan 5, 2026	123.29	127.17	122.60	126.65	126.65	2.66%	2,111,336
Dec 31, 2025	124.50	125.90	123.25	123.37	123.37	-0.60%	1,502,400
Dec 30, 2025	123.82	124.50	123.55	124.11	124.11	0.15%	1,335,600
Dec 29, 2025	125.01	125.20	123.70	123.93	123.93	-0.63%	1,455,557
Dec 26, 2025	123.81	125.00	123.55	124.72	124.72	0.73%	1,230,706
Dec 25, 2025	123.27	124.38	122.97	123.81	123.81	0.66%	815,300
Dec 24, 2025	121.82	123.20	121.80	123.00	123.00	0.97%	858,822
Dec 23, 2025	124.09	124.28	121.40	121.82	121.82	-1.77%	1,675,232
Dec 22, 2025	124.50	124.81	123.00	124.01	124.01	0.41%	1,251,416
Dec 19, 2025	124.80	125.48	123.30	123.50	123.50	-1.04%	1,541,868
Dec 18, 2025	125.62	126.88	124.58	124.80	124.80	-1.38%	970,022
Dec 17, 2025	124.89	127.47	124.22	126.55	126.55	0.96%	1,306,680
Dec 16, 2025	126.43	127.44	124.67	125.35	125.35	-0.76%	1,350,858
Dec 15, 2025	126.75	128.50	125.86	126.31	126.31	-0.59%	2,306,404
Dec 12, 2025	124.51	127.06	121.00	127.06	127.06	2.05%	8,014,820
Dec 11, 2025	128.00	128.20	123.77	124.51	124.51	-1.26%	1,761,704
Dec 10, 2025	125.76	127.19	125.19	126.10	126.10	-	1,492,379
Dec 9, 2025	128.13	129.40	124.76	126.10	126.10	-1.91%	2,621,237
Dec 8, 2025	128.06	129.27	127.00	128.55	128.55	0.40%	2,322,073
Dec 5, 2025	125.88	128.37	125.88	128.04	128.04	1.43%	2,526,560
Dec 4, 2025	123.40	127.26	123.08	126.24	126.24	2.77%	2,642,766
Dec 3, 2025	119.33	122.84	119.11	122.84	122.84	2.79%	1,988,158
Dec 2, 2025	119.64	120.49	118.47	119.51	119.51	-0.57%	1,383,900
Dec 1, 2025	120.50	121.00	118.90	120.20	120.20	-0.22%	1,935,064
Nov 28, 2025	121.05	121.78	120.01	120.47	120.47	-0.44%	991,655
Nov 27, 2025	122.85	123.30	120.86	121.00	121.00	-1.98%	2,245,232
Nov 26, 2025	122.92	124.10	122.60	123.44	123.44	0.02%	1,673,500
Nov 25, 2025	123.81	124.49	122.83	123.41	123.41	0.33%	1,500,130
Nov 24, 2025	123.00	124.50	122.57	123.00	123.00	-0.04%	1,337,110
Nov 21, 2025	121.62	125.00	121.00	123.05	123.05	0.47%	2,140,794
Nov 20, 2025	123.03	123.94	121.88	122.47	122.47	-0.02%	1,161,199
Nov 19, 2025	123.00	123.98	122.50	122.50	122.50	-0.37%	1,058,420
Nov 18, 2025	123.46	124.20	122.71	122.95	122.95	-0.57%	1,003,450
Nov 17, 2025	123.00	123.80	122.42	123.66	123.66	-0.03%	850,235
Nov 14, 2025	123.44	124.88	123.31	123.70	123.70	-0.48%	790,700
Nov 13, 2025	123.00	124.49	122.43	124.30	124.10	0.80%	726,768
Nov 12, 2025	123.65	124.00	122.51	123.31	123.11	-0.63%	700,458
Nov 11, 2025	123.29	124.79	122.38	124.09	123.89	0.66%	1,601,507
Nov 10, 2025	123.50	123.92	121.66	123.28	123.08	-0.18%	1,530,850
Nov 7, 2025	124.85	125.98	123.49	123.50	123.30	-1.59%	1,487,600
Nov 6, 2025	126.28	126.50	124.86	125.50	125.30	0.30%	1,212,888