Shanxi Lu'an Environmental Energy Development Co., Ltd. - 601699.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	13.99	13.7	13.7	14.06	13.61	41.14M
August 15, 2025	13.58	13.89	13.89	13.99	13.52	30.05M
August 14, 2025	13.88	13.61	13.61	13.98	13.58	41.34M
August 13, 2025	14.35	13.95	13.95	14.43	13.82	67.15M
August 12, 2025	14.4	14.6	14.6	14.82	14.24	63.88M
August 11, 2025	14.26	14.13	14.13	14.53	14.06	33.16M
August 08, 2025	14.2	14.2	14.2	14.42	14	35.01M
August 07, 2025	14.16	14.26	14.26	14.52	13.97	44.37M
August 06, 2025	14.21	14.29	14.29	14.67	14.04	69.27M
August 05, 2025	13.55	14.25	14.25	14.38	13.51	57.9M
August 04, 2025	13.25	13.74	13.74	13.76	13.25	46.64M
August 01, 2025	13.71	13.64	13.64	14	13.61	49.27M
July 31, 2025	13.97	13.72	13.72	14.12	13.43	93.69M
July 30, 2025	14.99	14.42	14.42	15.14	14.2	119.81M
July 29, 2025	13.94	14.7	14.7	14.76	13.76	116.59M
July 28, 2025	13.58	13.95	13.95	14.29	13.58	128.41M
July 25, 2025	14.19	14.29	14.29	15.16	14.08	152.4M
July 24, 2025	13.12	14.18	14.18	14.35	12.82	182.64M
July 23, 2025	13.5	13.21	13.21	13.86	12.95	220.34M
July 22, 2025	11.54	12.6	12.6	12.6	11.46	91.26M
July 21, 2025	10.98	11.45	11.45	11.45	10.95	73.78M
July 18, 2025	10.78	10.89	10.89	10.99	10.78	40.46M
July 17, 2025	10.72	10.71	10.71	10.76	10.65	14.89M
July 16, 2025	10.68	10.69	10.69	10.73	10.64	16.74M
July 15, 2025	10.92	10.69	10.69	10.92	10.66	33.09M
July 14, 2025	11.02	10.96	10.96	11.06	10.87	31.27M
July 11, 2025	11.08	11.01	11.01	11.17	10.96	39.45M
July 10, 2025	10.82	11.02	11.02	11.04	10.8	38.5M
July 09, 2025	10.82	10.82	10.82	10.88	10.75	22.29M
July 08, 2025	10.63	10.82	10.82	10.82	10.6	32.43M
July 07, 2025	10.65	10.63	10.63	10.69	10.57	16.39M
July 04, 2025	10.65	10.63	10.63	10.81	10.61	29.25M
July 03, 2025	10.65	10.63	10.63	10.78	10.54	29.37M
July 02, 2025	10.43	10.65	10.65	10.65	10.38	41.39M
July 01, 2025	10.53	10.44	10.44	10.56	10.38	28.79M
June 30, 2025	10.57	10.55	10.55	10.62	10.5	20.46M
June 27, 2025	10.42	10.56	10.56	10.59	10.41	36.22M
June 26, 2025	10.43	10.39	10.39	10.65	10.37	27.84M
June 25, 2025	10.47	10.41	10.41	10.49	10.31	23.56M
June 24, 2025	10.84	10.87	10.46	10.9	10.77	21.37M
June 23, 2025	10.77	10.93	10.93	10.96	10.7	25.87M
June 20, 2025	10.75	10.74	10.74	10.84	10.71	11.32M
June 19, 2025	10.92	10.74	10.74	10.93	10.72	20.63M
June 18, 2025	11.02	10.98	10.98	11.08	10.8	26.45M
June 17, 2025	10.82	11.01	11.01	11.06	10.76	34.94M
June 16, 2025	10.85	10.82	10.82	10.89	10.77	18.71M
June 13, 2025	10.8	10.88	10.88	10.9	10.78	28.26M
June 12, 2025	10.85	10.78	10.78	10.87	10.76	10.97M
June 11, 2025	10.77	10.84	10.84	10.9	10.75	19.18M
June 10, 2025	10.86	10.77	10.77	10.92	10.75	16.2M
June 09, 2025	10.84	10.88	10.88	10.93	10.76	15.39M
June 06, 2025	10.81	10.84	10.84	10.93	10.78	18.39M
June 05, 2025	10.81	10.77	10.77	10.89	10.72	16.2M
June 04, 2025	10.73	10.91	10.91	10.92	10.68	21.79M
June 03, 2025	10.76	10.69	10.69	10.76	10.66	12.21M
May 30, 2025	10.83	10.74	10.74	10.84	10.73	14.17M
May 29, 2025	10.77	10.84	10.84	10.85	10.76	7.43M
May 28, 2025	10.85	10.79	10.79	10.86	10.76	9.88M
May 27, 2025	10.94	10.8	10.8	10.96	10.74	18.43M
May 26, 2025	11.13	10.97	10.97	11.16	10.95	19.35M

Shanxi Lu'an Environmental Energy Development Co., Ltd. (601699.SS) SHH