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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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