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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 19, 2025	12.22	12.2	12.2	12.27	12.13	18.2M
December 18, 2025	12.2	12.28	12.28	12.37	12.14	30.04M
December 17, 2025	11.96	12.05	12.05	12.1	11.9	20.8M
December 16, 2025	12.4	11.99	11.99	12.43	11.96	27.6M
December 15, 2025	12.28	12.47	12.47	12.61	12.21	35.25M
December 12, 2025	12.41	12.39	12.39	12.49	12.11	75.47M
December 11, 2025	12.53	12.43	12.43	12.62	12.4	23.29M
December 10, 2025	12.53	12.54	12.54	12.61	12.38	29.36M
December 09, 2025	12.92	12.51	12.51	12.92	12.45	32.42M
December 08, 2025	12.82	12.84	12.83	12.94	12.64	27.91M
December 05, 2025	13.18	12.93	12.93	13.19	12.75	33.56M
December 04, 2025	13.08	13.19	13.19	13.23	13.01	20.75M
December 03, 2025	13.08	13.08	13.08	13.24	13.02	22.72M
December 02, 2025	13.3	13.11	13.11	13.34	12.93	25.43M
December 01, 2025	13.05	13.3	13.3	13.34	13.02	34.84M
November 28, 2025	13.15	13.04	13.04	13.19	12.97	23.2M
November 27, 2025	12.93	13.18	13.18	13.25	12.93	22.53M
November 26, 2025	12.9	13.01	13.01	13.12	12.9	15.39M
November 25, 2025	13.1	13.1	13.1	13.16	13	18.48M
November 24, 2025	13.27	13.08	13.08	13.3	12.91	22.5M
November 21, 2025	13.36	13.17	13.17	13.36	13.04	32.15M
November 20, 2025	13.8	13.41	13.41	14	13.35	32.48M
November 19, 2025	13.91	13.97	13.97	14.1	13.66	23.92M
November 18, 2025	14.65	13.98	13.98	14.67	13.9	45.16M
November 17, 2025	14.74	14.81	14.81	15	14.56	28.21M
November 14, 2025	15.05	14.73	14.73	15.14	14.7	27.05M
November 13, 2025	14.9	15.09	15.09	15.34	14.8	34.83M
November 12, 2025	14.88	14.91	14.91	15.1	14.78	21.59M
November 11, 2025	15.27	14.93	14.93	15.32	14.7	43.87M
November 10, 2025	15.5	15.35	15.35	15.78	15.26	41.2M
November 07, 2025	15.82	15.57	15.57	16.14	15.47	35.99M
November 06, 2025	15.7	15.82	15.82	16.11	15.57	43.41M
November 05, 2025	15.3	15.75	15.75	16.09	15.28	51.48M
November 04, 2025	15.47	15.41	15.41	15.87	15.3	43.72M
November 03, 2025	14.84	15.53	15.53	15.75	14.84	77.19M
October 31, 2025	14.81	14.8	14.8	15.02	14.65	39.87M
October 30, 2025	14.92	14.95	14.95	15.33	14.72	49.56M
October 29, 2025	14.78	15.22	15.22	15.49	14.66	51.28M
October 28, 2025	14.77	14.79	14.79	15.03	14.68	36.92M
October 27, 2025	14.75	14.96	14.96	15.26	14.35	60.73M
October 24, 2025	15.28	14.86	14.86	15.52	14.65	92.59M
October 23, 2025	15.61	15.5	15.5	16.28	15.45	56.73M
October 22, 2025	15.9	15.76	15.76	16.05	15.5	41.56M
October 21, 2025	16	16.16	16.16	16.18	15.75	61.27M
October 20, 2025	15.68	16.46	16.46	16.48	15.17	78.75M
October 17, 2025	15.7	15.35	15.35	16.27	15.32	62.59M
October 16, 2025	15.35	15.93	15.93	15.99	15.35	73.51M
October 15, 2025	15.4	15.4	15.4	15.51	15.12	55.01M
October 14, 2025	14.5	15.4	15.4	15.64	14.49	84.2M
October 13, 2025	14.19	14.57	14.57	14.71	14.18	35.48M
October 10, 2025	14.58	14.78	14.78	15.18	14.39	57.93M
October 09, 2025	14.24	14.58	14.58	14.58	14.1	41.68M
September 30, 2025	14.21	14.24	14.24	14.38	14.1	17.3M
September 29, 2025	14	14.29	14.29	14.31	13.89	31.33M
September 26, 2025	14.4	14.12	14.12	14.61	14.1	33.91M
September 25, 2025	14.79	14.54	14.54	14.81	14.38	41.28M
September 24, 2025	14.81	14.82	14.82	14.88	14.35	47.81M
September 23, 2025	14.75	14.98	14.98	15.39	14.56	52.75M
September 22, 2025	15.06	14.94	14.94	15.42	14.78	49.22M
September 19, 2025	14.28	15	15	15.19	14.13	85.34M

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