SHA:601799 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	66.80	68.57	66.00	67.91	67.91	2.88%	3,706,816
Oct 15, 2026	66.52	67.10	65.73	66.01	66.01	-2.67%	2,324,252
Oct 14, 2026	67.87	68.67	67.50	67.82	67.82	-0.26%	2,097,889
Oct 13, 2026	69.50	69.51	67.59	68.00	68.00	-2.87%	4,092,099
Oct 12, 2026	69.00	70.49	68.68	70.01	70.01	1.54%	2,763,443
Oct 9, 2026	67.90	69.39	67.18	68.95	68.95	1.25%	4,025,950
Oct 8, 2026	70.60	70.75	67.63	68.10	68.10	-3.17%	3,554,714
Sep 30, 2026	69.60	70.85	69.43	70.33	70.33	0.83%	2,341,049
Sep 29, 2026	69.67	70.21	68.99	69.75	69.75	0.77%	2,496,184
Sep 28, 2026	70.71	71.09	68.80	69.22	69.22	-2.11%	2,990,605
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