SHA:601799 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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