SHA:601799 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	70.79	71.90	70.45	70.71	70.71	-0.14%	4,830,917
Sep 23, 2026	71.12	71.96	70.71	70.81	70.81	-0.77%	2,800,685
Sep 22, 2026	72.60	72.67	71.10	71.36	71.36	-1.27%	4,424,443
Sep 21, 2026	72.78	73.43	71.70	72.28	72.28	-0.69%	3,337,438
Sep 18, 2026	71.84	72.86	71.40	72.78	72.78	2.03%	3,617,581
Sep 17, 2026	70.99	72.26	70.65	71.33	71.33	0.48%	3,722,960
Sep 16, 2026	72.24	72.24	70.80	70.99	70.99	-1.84%	4,737,723
Sep 15, 2026	72.81	73.54	72.20	72.32	72.32	-0.67%	2,792,590
Sep 14, 2026	71.29	72.90	70.38	72.81	72.81	1.58%	4,434,801
Sep 11, 2026	72.35	72.70	71.08	71.68	71.68	-1.44%	4,187,400
Sep 10, 2026	74.45	74.45	72.60	72.73	72.73	-3.28%	4,343,617
Sep 9, 2026	77.11	77.22	74.90	75.20	75.20	-3.07%	5,309,800
Sep 8, 2026	79.20	79.20	76.90	77.58	77.58	-2.14%	4,201,976
Sep 7, 2026	76.58	80.20	76.58	79.28	79.28	3.88%	7,636,631
Sep 4, 2026	75.50	79.87	74.51	76.32	76.32	1.92%	10,316,960
Sep 3, 2026	79.00	79.00	74.18	74.88	74.88	-3.62%	8,631,189
Sep 2, 2026	77.50	78.98	76.00	77.69	77.69	-0.68%	5,956,289
Sep 1, 2026	77.36	82.80	77.00	78.22	78.22	-0.22%	9,757,562
Aug 31, 2026	80.00	80.58	74.97	78.39	78.39	-3.79%	10,417,296
Aug 28, 2026	81.00	84.84	81.00	81.48	81.48	-0.46%	4,922,753
Aug 27, 2026	84.50	85.49	81.32	81.86	81.86	-5.20%	6,284,958
Aug 26, 2026	84.00	87.16	83.42	86.35	86.35	2.29%	3,557,713
Aug 25, 2026	82.84	85.00	81.78	84.42	84.42	0.88%	3,254,725
Aug 24, 2026	86.06	86.06	82.00	83.68	83.68	-3.26%	4,859,706
Aug 21, 2026	88.22	88.45	86.28	86.50	86.50	-2.04%	2,563,619
Aug 20, 2026	88.85	91.27	87.72	88.30	88.30	-0.60%	3,071,838
Aug 19, 2026	92.01	92.08	88.82	88.83	88.83	-4.29%	3,235,651
Aug 18, 2026	88.23	93.50	88.23	92.81	92.81	0.94%	2,944,018
Aug 17, 2026	92.01	92.58	90.48	91.95	91.95	-0.07%	2,609,710
Aug 14, 2026	94.21	94.56	92.01	92.01	92.01	-2.56%	2,236,601
Aug 13, 2026	96.00	96.52	94.38	94.43	94.43	-1.04%	2,147,013
Aug 12, 2026	95.93	96.75	94.89	95.42	95.42	-0.52%	2,082,584
Aug 11, 2026	96.12	97.19	94.80	95.92	95.92	-0.20%	1,743,900
Aug 10, 2026	94.34	98.50	94.02	96.11	96.11	1.85%	2,922,686
Aug 7, 2026	94.20	94.99	93.12	94.36	94.36	0.20%	1,684,142
Aug 6, 2026	95.00	96.09	93.51	94.17	94.17	-1.27%	2,072,111
Aug 5, 2026	94.99	95.95	94.50	95.38	95.38	0.38%	2,113,603
Aug 4, 2026	97.32	97.93	93.42	95.02	95.02	-2.40%	3,285,835
Aug 3, 2026	100.00	100.64	97.10	97.36	97.36	-1.85%	2,328,600
Jul 31, 2026	95.10	99.60	94.80	99.20	99.20	4.37%	4,794,458
Jul 30, 2026	94.33	97.88	93.50	95.05	95.05	0.82%	3,371,259
Jul 29, 2026	93.96	96.50	92.71	94.28	94.28	0.27%	3,476,788
Jul 28, 2026	90.01	95.09	89.00	94.03	94.03	4.48%	5,050,732
Jul 27, 2026	89.50	90.70	88.80	90.00	90.00	0.56%	2,096,904
Jul 24, 2026	90.36	90.73	89.22	89.50	89.50	-2.21%	1,595,758
Jul 23, 2026	89.00	91.88	88.88	91.52	91.52	2.70%	2,636,564
Jul 22, 2026	89.20	90.00	88.03	89.11	89.11	-1.04%	2,654,306
Jul 21, 2026	89.30	92.58	88.78	90.05	90.05	1.84%	4,748,616
Jul 20, 2026	87.46	89.58	85.67	88.42	88.42	1.55%	3,511,886
Jul 17, 2026	90.87	91.35	85.60	87.07	87.07	-3.84%	3,814,386