SHA:601799 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 16, 2026	91.66	92.88	90.22	90.55	90.55	-1.20%	2,284,681
Jul 15, 2026	90.01	92.47	89.51	91.65	91.65	1.29%	2,269,979
Jul 14, 2026	91.00	91.89	88.52	90.48	90.48	-0.91%	4,039,268
Jul 13, 2026	93.14	93.94	91.08	91.31	91.31	-2.17%	3,555,481
Jul 10, 2026	94.93	96.93	92.90	93.34	93.34	-1.67%	3,547,416
Jul 9, 2026	97.49	97.50	93.21	94.93	94.93	-2.81%	3,281,114
Jul 8, 2026	101.00	101.52	97.52	97.67	97.67	-4.25%	2,917,658
Jul 7, 2026	103.00	104.79	101.61	102.00	102.00	-0.25%	3,830,752
Jul 6, 2026	100.30	104.03	98.50	102.26	102.26	1.94%	4,535,717
Jul 3, 2026	98.50	103.20	97.20	100.31	100.31	1.84%	6,187,985
Jul 2, 2026	97.06	103.33	96.00	98.50	98.50	1.55%	7,949,023
Jul 1, 2026	90.66	97.33	90.05	97.00	97.00	7.04%	7,029,145
Jun 30, 2026	90.50	91.48	87.28	90.62	90.62	-0.14%	6,000,926
Jun 29, 2026	94.08	94.23	89.00	90.75	90.75	-7.31%	13,619,130
Jun 26, 2026	109.27	109.27	97.91	97.91	97.91	-10.00%	8,455,794
Jun 25, 2026	110.70	112.50	108.60	108.79	108.79	-1.62%	2,224,809
Jun 24, 2026	112.83	112.95	110.50	110.58	110.58	-2.01%	1,740,824
Jun 23, 2026	110.31	114.93	109.20	112.85	112.85	1.63%	3,437,550
Jun 22, 2026	113.03	113.04	108.08	111.04	111.04	-2.65%	5,258,390
Jun 18, 2026	118.98	119.01	114.04	114.06	114.06	-4.00%	4,317,146
Jun 17, 2026	118.12	119.15	116.00	118.81	118.81	0.60%	2,862,472
Jun 16, 2026	119.00	119.47	117.95	118.10	118.10	-0.52%	2,292,402
Jun 15, 2026	118.75	121.00	118.20	118.72	118.72	0.71%	2,943,109
Jun 12, 2026	120.51	121.01	117.66	117.88	117.88	-1.42%	3,797,700
Jun 11, 2026	120.99	124.48	119.01	119.58	119.58	-0.93%	2,872,750
Jun 10, 2026	124.56	126.77	119.61	120.70	120.70	-3.67%	3,470,895
Jun 9, 2026	123.36	125.83	120.80	125.30	125.30	2.41%	3,081,862
Jun 8, 2026	123.77	125.72	121.16	122.35	122.35	-2.67%	3,277,557
Jun 5, 2026	127.88	129.49	123.50	125.70	125.70	-1.76%	2,837,481
Jun 4, 2026	123.01	132.29	122.00	127.95	127.95	3.70%	5,493,540
Jun 3, 2026	127.03	127.99	122.50	123.38	123.38	-2.87%	3,175,288
Jun 2, 2026	127.17	128.82	124.36	127.03	127.03	0.42%	2,525,012
Jun 1, 2026	127.98	128.30	124.12	126.50	126.50	-0.39%	2,607,423
May 29, 2026	134.50	135.27	126.12	127.00	127.00	-5.51%	4,721,173
May 28, 2026	139.90	139.93	133.37	134.40	134.40	-3.84%	3,659,713
May 27, 2026	143.38	145.10	138.50	139.76	139.76	-3.49%	4,302,712
May 26, 2026	143.36	147.13	141.13	144.82	144.82	0.13%	4,925,320
May 25, 2026	142.00	145.28	140.00	144.63	144.63	1.12%	5,483,640
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