SHA:601799 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	142.00	144.77	140.00	143.31	-	0.20%	2,769,800
May 22, 2026	142.28	143.58	137.16	143.03	143.03	1.25%	7,259,826
May 21, 2026	131.10	146.00	131.10	141.26	141.26	6.33%	10,525,860
May 20, 2026	130.88	134.80	127.35	132.85	132.85	1.00%	4,211,052
May 19, 2026	131.94	137.94	130.06	131.53	131.53	0.82%	6,643,849
May 18, 2026	136.00	136.00	129.60	130.46	130.46	-2.79%	6,277,961
May 15, 2026	129.52	141.97	127.50	136.01	134.21	5.39%	8,254,551
May 14, 2026	136.61	137.12	128.90	129.06	127.35	-5.53%	3,699,452
May 13, 2026	137.03	140.40	136.10	136.62	134.81	-1.06%	3,185,220
May 12, 2026	139.80	140.40	134.84	138.08	136.25	-0.73%	4,641,969
May 11, 2026	140.00	143.70	138.81	139.10	137.26	0.83%	6,556,129
May 8, 2026	131.98	140.30	131.03	137.96	136.13	4.75%	8,306,189
May 7, 2026	124.50	133.99	124.50	131.71	129.97	5.38%	5,148,239
May 6, 2026	124.10	126.33	123.12	124.99	123.34	0.73%	3,108,901
Apr 30, 2026	126.00	130.73	124.03	124.08	122.44	-1.29%	5,005,322
Apr 29, 2026	126.18	126.99	124.97	125.70	124.04	-0.34%	2,246,555
Apr 28, 2026	123.71	128.28	123.00	126.13	124.46	1.54%	2,954,638
Apr 27, 2026	124.58	125.58	123.75	124.22	122.58	-0.29%	1,640,755
Apr 24, 2026	124.34	125.63	124.04	124.58	122.93	-0.06%	1,858,094
Apr 23, 2026	128.00	128.44	123.28	124.65	123.00	-2.49%	3,702,855
Apr 22, 2026	128.78	129.28	125.42	127.83	126.14	-1.31%	3,056,316
Apr 21, 2026	131.20	131.41	128.12	129.53	127.82	-1.80%	2,169,100
Apr 20, 2026	133.10	134.00	131.30	131.90	130.15	-0.90%	2,473,324
Apr 17, 2026	130.23	134.86	127.80	133.10	131.34	2.38%	4,491,492
Apr 16, 2026	133.34	136.39	129.20	130.00	128.28	0.66%	4,894,153
Apr 15, 2026	124.44	131.81	124.15	129.15	127.44	4.91%	4,838,013
Apr 14, 2026	123.00	124.62	122.01	123.10	121.47	0.87%	1,891,194
Apr 13, 2026	126.74	128.75	121.69	122.04	120.42	-5.54%	5,025,777
Apr 10, 2026	125.80	130.88	125.80	129.20	127.49	2.82%	3,491,523
Apr 9, 2026	124.01	127.39	123.33	125.66	124.00	0.55%	2,657,164
Apr 8, 2026	122.50	125.40	122.44	124.97	123.32	4.49%	3,541,547
Apr 7, 2026	120.20	120.50	118.60	119.60	118.02	-0.14%	1,434,300
Apr 3, 2026	121.72	121.72	118.10	119.77	118.18	-1.16%	1,676,844
Apr 2, 2026	122.59	123.25	119.56	121.18	119.58	-1.48%	3,415,201
Apr 1, 2026	123.90	124.77	122.41	123.00	121.37	0.81%	2,284,019
Mar 31, 2026	123.80	125.15	121.91	122.01	120.40	-1.45%	1,862,524
Mar 30, 2026	122.95	125.69	121.78	123.80	122.16	-0.12%	2,200,958
Mar 27, 2026	121.49	124.98	120.46	123.95	122.31	1.72%	2,571,836
Mar 26, 2026	123.65	124.80	120.60	121.86	120.25	-1.44%	1,748,061
Mar 25, 2026	121.00	125.80	120.10	123.64	122.00	2.95%	4,217,328
Mar 24, 2026	122.30	122.85	117.51	120.10	118.51	-	3,111,100
Mar 23, 2026	124.10	124.95	118.75	120.10	118.51	-3.22%	4,571,890
Mar 20, 2026	127.91	128.45	123.27	124.10	122.46	-2.12%	2,857,000
Mar 19, 2026	130.11	130.38	125.35	126.79	125.11	-4.06%	3,870,488
Mar 18, 2026	131.76	133.49	130.08	132.16	130.41	0.54%	2,633,103
Mar 17, 2026	131.95	136.50	130.34	131.45	129.71	0.91%	3,094,544
Mar 16, 2026	136.00	137.00	127.02	130.26	128.54	-4.22%	4,418,368
Mar 13, 2026	138.66	140.66	135.70	136.00	134.20	-2.00%	1,921,763
Mar 12, 2026	141.18	141.64	138.20	138.78	136.94	-1.61%	1,899,374
Mar 11, 2026	144.50	144.96	140.10	141.05	139.18	-1.82%	2,424,500