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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 24, 2025	10.61	11.15	11.15	11.3	10.56	15.77M
September 23, 2025	10.4	10.74	10.74	10.96	10.09	10.26M
September 22, 2025	10.65	10.44	10.44	10.74	10.31	7.25M
September 19, 2025	10.75	10.71	10.71	10.92	10.61	4.25M
September 18, 2025	10.9	10.77	10.77	11.02	10.66	6.86M
September 17, 2025	10.86	10.93	10.93	11.06	10.75	6.45M
September 16, 2025	10.96	10.85	10.85	10.98	10.77	5.09M
September 15, 2025	11.09	11	11	11.12	10.78	10.19M
September 12, 2025	10.84	11.17	11.17	11.57	10.73	16.37M
September 11, 2025	10.53	10.65	10.65	10.65	10.32	5M
September 10, 2025	10.51	10.54	10.54	10.66	10.45	4.49M
September 09, 2025	10.69	10.55	10.55	10.71	10.43	3.98M
September 08, 2025	10.76	10.72	10.72	10.88	10.59	5.09M
September 05, 2025	10.6	10.79	10.79	10.82	10.45	5.48M
September 04, 2025	10.65	10.53	10.53	10.89	10.42	6.34M
September 03, 2025	10.96	10.67	10.67	11	10.51	5.63M
September 02, 2025	11.2	10.94	10.94	11.2	10.86	6.1M
September 01, 2025	11.01	11.13	11.13	11.22	10.9	5.44M
August 29, 2025	11.2	11.09	11.09	11.37	11.06	7.98M
August 28, 2025	11.13	11.2	11.2	11.27	10.94	8.62M
August 27, 2025	11.41	11.2	11.2	11.49	11.14	7.04M
August 26, 2025	11.45	11.41	11.41	11.57	11.39	5.91M
August 25, 2025	11.61	11.48	11.48	11.68	11.28	9.61M
August 22, 2025	11.54	11.7	11.7	11.78	11.47	10.56M
August 21, 2025	11.44	11.43	11.43	11.58	11.36	5.98M
August 20, 2025	11.54	11.46	11.46	11.75	11.46	8.15M
August 19, 2025	11.05	11.63	11.63	11.84	10.92	18.48M
August 18, 2025	10.9	11.05	11.05	11.37	10.77	11.86M
August 15, 2025	11	10.92	10.92	11.1	10.87	6.24M
August 14, 2025	11.04	11.04	11.04	11.21	10.94	6.64M
August 13, 2025	11.02	11.05	11.05	11.24	10.91	8.9M
August 12, 2025	10.73	11.03	11.03	11.06	10.7	9.23M
August 11, 2025	10.67	10.73	10.73	10.78	10.6	4.95M
August 08, 2025	10.67	10.72	10.72	10.87	10.64	5.3M
August 07, 2025	10.71	10.69	10.69	10.77	10.66	4.58M
August 06, 2025	10.52	10.71	10.71	10.74	10.43	4.81M
August 05, 2025	10.45	10.55	10.55	10.67	10.35	4.89M
August 04, 2025	10.48	10.45	10.45	10.57	10.35	4.39M
August 01, 2025	10.68	10.59	10.59	10.73	10.53	3.58M
July 31, 2025	10.48	10.58	10.58	10.67	10.46	4.63M
July 30, 2025	10.54	10.53	10.53	10.6	10.38	4.26M
July 29, 2025	10.63	10.55	10.55	10.69	10.51	4.31M
July 28, 2025	10.71	10.66	10.66	10.78	10.6	5.2M
July 25, 2025	10.78	10.78	10.78	10.97	10.71	5.74M
July 24, 2025	10.66	10.76	10.76	10.82	10.66	3.79M
July 23, 2025	10.8	10.68	10.68	10.92	10.64	4.83M
July 22, 2025	10.95	10.82	10.82	10.95	10.76	5.44M
July 21, 2025	11.05	10.92	10.92	11.11	10.87	7.21M
July 18, 2025	10.74	11.18	11.18	11.24	10.71	11.77M
July 17, 2025	10.66	10.74	10.74	10.74	10.61	3.8M
July 16, 2025	10.63	10.66	10.66	10.77	10.57	4.64M
July 15, 2025	10.65	10.63	10.63	10.75	10.57	4.08M
July 14, 2025	10.67	10.68	10.68	10.75	10.56	4.07M
July 11, 2025	10.61	10.73	10.73	10.79	10.5	6.22M
July 10, 2025	10.61	10.61	10.61	10.68	10.5	3.63M
July 09, 2025	10.62	10.65	10.65	10.71	10.55	5.28M
July 08, 2025	10.79	10.6	10.6	10.81	10.46	7.87M
July 07, 2025	10.54	10.79	10.79	10.82	10.44	7.35M

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