Wuhan Xianglong Power Industry Co.Ltd - 600769.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 25, 2025	12.25	12.21	12.21	12.26	11.98	5.66M
December 24, 2025	11.93	12.07	12.07	12.25	11.86	4.7M
December 23, 2025	12.02	11.93	11.93	12.15	11.89	3.4M
December 22, 2025	12.12	12.02	12.02	12.17	11.88	5.14M
December 19, 2025	11.87	12.11	12.11	12.23	11.87	4.97M
December 18, 2025	12.19	11.95	11.95	12.2	11.82	5.8M
December 17, 2025	12.07	11.94	11.94	12.07	11.63	5.32M
December 16, 2025	12.15	11.84	11.84	12.19	11.81	5.02M
December 15, 2025	12.39	12.13	12.13	12.52	12.08	5.64M
December 12, 2025	12.41	12.5	12.5	12.77	12.35	5.56M
December 11, 2025	13.05	12.44	12.44	13.13	12.42	9.49M
December 10, 2025	12.79	13.08	13.08	13.25	12.68	10.73M
December 09, 2025	12.73	12.7	12.7	12.84	12.6	4.51M
December 08, 2025	12.72	12.73	12.73	12.81	12.59	5.55M
December 05, 2025	12.89	12.77	12.77	13.06	12.48	5.77M
December 04, 2025	12.51	12.58	12.58	12.74	12.41	4.61M
December 03, 2025	12.78	12.6	12.6	12.87	12.41	5.15M
December 02, 2025	12.85	12.77	12.77	12.96	12.65	4.17M
December 01, 2025	12.98	12.89	12.89	13.03	12.79	5.04M
November 28, 2025	13.03	13.06	13.06	13.19	12.93	4.23M
November 27, 2025	12.83	13.04	13.04	13.27	12.8	4.99M
November 26, 2025	13.06	12.83	12.83	13.13	12.83	3.76M
November 25, 2025	12.92	13.08	13.08	13.34	12.89	6.16M
November 24, 2025	12.57	12.9	12.9	12.96	12.52	7.54M
November 21, 2025	13.2	12.58	12.58	13.27	12.53	8.2M
November 20, 2025	13.37	13.3	13.3	13.45	12.85	8.32M
November 19, 2025	13.69	13.36	13.36	13.77	13.27	6.62M
November 18, 2025	13.68	13.69	13.69	14.04	13.5	6.72M
November 17, 2025	13.46	13.7	13.7	13.83	13.45	6.48M
November 14, 2025	14.14	13.77	13.77	14.23	13.77	9.17M
November 13, 2025	13.6	13.77	13.77	13.95	13.34	8.85M
November 12, 2025	14.18	13.66	13.66	14.18	13.5	10.1M
November 11, 2025	13.49	14.03	14.03	14.31	13.46	14.95M
November 10, 2025	13.96	13.49	13.49	13.96	13.35	10.67M
November 07, 2025	13.52	14.01	14.01	14.23	13.5	12.26M
November 06, 2025	13.68	13.63	13.63	13.88	13.46	8.57M
November 05, 2025	13.26	13.64	13.64	13.74	13.18	7.49M
November 04, 2025	13.31	13.43	13.43	13.47	13.28	7.45M
November 03, 2025	13.8	13.4	13.4	13.8	13.05	10.76M
October 31, 2025	13.81	13.88	13.88	14.15	13.79	8.64M
October 30, 2025	14.2	13.92	13.92	14.32	13.87	13.17M
October 29, 2025	14.95	14.47	14.47	14.95	13.8	27.46M
October 28, 2025	14.34	15	15	15.12	14.1	30.17M
October 27, 2025	13.85	14.37	14.37	15	13.69	25.2M
October 24, 2025	14.2	13.75	13.75	14.44	13.75	20.51M
October 23, 2025	14.28	14.43	14.43	14.75	13.91	29.38M
October 22, 2025	14.58	14.37	14.37	15.79	14.35	46.52M
October 21, 2025	13.99	14.35	14.35	14.5	13.63	29.96M
October 20, 2025	13.71	13.39	13.39	13.75	13.21	17.3M
October 17, 2025	13.28	13.56	13.56	14.36	13	26.19M
October 16, 2025	13.77	13.41	13.41	13.83	13.24	18.63M
October 15, 2025	14.14	13.9	13.9	14.15	13.52	25.79M
October 14, 2025	13.75	14.4	14.4	14.99	13.52	40.73M
October 13, 2025	12.6	13.75	13.75	14.1	12.41	33.98M
October 10, 2025	13	13.45	13.45	13.81	12.82	39.49M
October 09, 2025	12.89	13.08	13.08	13.47	12.4	40.76M
September 30, 2025	13.05	12.75	12.75	13.17	12.6	33.1M
September 29, 2025	12.86	13.05	13.05	14	12.86	56.95M
September 26, 2025	12.68	13.5	13.5	13.5	12.52	48.05M
September 25, 2025	11.19	12.27	12.27	12.27	11.16	23.78M

Wuhan Xianglong Power Industry Co.Ltd (600769.SS) SHH