SHA:601799 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	68.71	70.30	67.13	67.73	67.73	-0.70%	4,642,454
Nov 6, 2026	68.50	70.02	68.10	68.21	68.21	-3.58%	4,814,005
Nov 5, 2026	67.82	72.00	67.60	70.74	70.74	3.57%	7,019,324
Nov 4, 2026	66.59	68.82	66.51	68.30	68.30	2.57%	6,024,592
Nov 3, 2026	69.11	69.94	66.38	66.59	66.59	-4.09%	6,224,170
Nov 2, 2026	66.00	70.00	65.23	69.43	69.43	5.20%	6,392,228
Oct 30, 2026	66.70	68.58	65.21	66.00	66.00	-2.51%	5,940,107
Oct 29, 2026	68.20	71.69	67.49	67.70	67.70	-4.37%	10,210,487
Oct 28, 2026	66.50	72.89	66.50	70.79	70.79	6.84%	12,247,871
Oct 27, 2026	68.47	69.00	66.26	66.26	66.26	-3.11%	3,023,553
Oct 26, 2026	66.10	68.88	65.81	68.39	68.39	2.87%	5,226,646
Oct 23, 2026	64.67	66.64	63.58	66.48	66.48	1.67%	5,734,717
Oct 22, 2026	67.31	67.31	65.39	65.39	65.39	-3.07%	3,093,391
Oct 21, 2026	69.40	69.50	67.23	67.46	67.46	-2.60%	2,926,397
Oct 20, 2026	68.70	69.55	67.92	69.26	69.26	0.64%	2,678,236
Oct 19, 2026	67.50	69.23	67.19	68.82	68.82	1.64%	2,854,194
Oct 16, 2026	66.80	68.57	66.00	67.91	67.71	2.88%	3,706,816
Oct 15, 2026	66.52	67.10	65.73	66.01	65.82	-2.67%	2,324,252
Oct 14, 2026	67.87	68.67	67.50	67.82	67.62	-0.26%	2,097,889
Oct 13, 2026	69.50	69.51	67.59	68.00	67.80	-2.87%	4,092,099
Oct 12, 2026	69.00	70.49	68.68	70.01	69.80	1.54%	2,763,443
Oct 9, 2026	67.90	69.39	67.18	68.95	68.75	1.25%	4,025,950
Oct 8, 2026	70.60	70.75	67.63	68.10	67.90	-3.17%	3,554,714
Sep 30, 2026	69.60	70.85	69.43	70.33	70.12	0.83%	2,341,049
Sep 29, 2026	69.67	70.21	68.99	69.75	69.54	0.77%	2,496,184
Sep 28, 2026	70.71	71.09	68.80	69.22	69.02	-2.11%	2,990,605
Sep 24, 2026	70.79	71.90	70.45	70.71	70.50	-0.14%	4,830,917
Sep 23, 2026	71.12	71.96	70.71	70.81	70.60	-0.77%	2,800,685
Sep 22, 2026	72.60	72.67	71.10	71.36	71.15	-1.27%	4,424,443
Sep 21, 2026	72.78	73.43	71.70	72.28	72.07	-0.69%	3,337,438
Sep 18, 2026	71.84	72.86	71.40	72.78	72.57	2.03%	3,617,581
Sep 17, 2026	70.99	72.26	70.65	71.33	71.12	0.48%	3,722,960
Sep 16, 2026	72.24	72.24	70.80	70.99	70.78	-1.84%	4,737,723
Sep 15, 2026	72.81	73.54	72.20	72.32	72.11	-0.67%	2,792,590
Sep 14, 2026	71.29	72.90	70.38	72.81	72.60	1.58%	4,434,801
Sep 11, 2026	72.35	72.70	71.08	71.68	71.47	-1.44%	4,187,400
Sep 10, 2026	74.45	74.45	72.60	72.73	72.52	-3.28%	4,343,617
Sep 9, 2026	77.11	77.22	74.90	75.20	74.98	-3.07%	5,309,800
Sep 8, 2026	79.20	79.20	76.90	77.58	77.35	-2.14%	4,201,976
Sep 7, 2026	76.58	80.20	76.58	79.28	79.05	3.88%	7,636,631
Sep 4, 2026	75.50	79.87	74.51	76.32	76.10	1.92%	10,316,960
Sep 3, 2026	79.00	79.00	74.18	74.88	74.66	-3.62%	8,631,189
Sep 2, 2026	77.50	78.98	76.00	77.69	77.46	-0.68%	5,956,289
Sep 1, 2026	77.36	82.80	77.00	78.22	77.99	-0.22%	9,757,562
Aug 31, 2026	80.00	80.58	74.97	78.39	78.16	-3.79%	10,417,296
Aug 28, 2026	81.00	84.84	81.00	81.48	81.24	-0.46%	4,922,753
Aug 27, 2026	84.50	85.49	81.32	81.86	81.62	-5.20%	6,284,958
Aug 26, 2026	84.00	87.16	83.42	86.35	86.10	2.29%	3,557,713
Aug 25, 2026	82.84	85.00	81.78	84.42	84.17	0.88%	3,254,725
Aug 24, 2026	86.06	86.06	82.00	83.68	83.43	-3.26%	4,859,706