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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 18, 2025	14.4	14.2	14.2	14.53	14	60.49M
September 17, 2025	13.6	14.63	14.63	14.8	13.47	104.54M
September 16, 2025	14.09	13.75	13.75	14.28	13.55	70.61M
September 15, 2025	13.2	13.74	13.74	13.75	13.14	58.36M
September 12, 2025	13.01	13.27	13.27	13.44	12.93	40.2M
September 11, 2025	13.05	13.06	13.06	13.19	12.9	19.74M
September 10, 2025	13.15	12.96	12.96	13.15	12.92	18.15M
September 09, 2025	13.26	13.17	13.17	13.45	13.04	26.89M
September 08, 2025	13.09	13.3	13.3	13.33	13.04	40.04M
September 05, 2025	12.79	13.29	13.29	13.36	12.67	44.26M
September 04, 2025	12.71	12.76	12.76	12.85	12.62	25.03M
September 03, 2025	13.02	12.78	12.78	13.14	12.69	27.48M
September 02, 2025	13.17	13.02	13.02	13.22	12.96	24.87M
September 01, 2025	13.02	13.19	13.19	13.38	12.93	45.97M
August 29, 2025	13.09	12.97	12.97	13.39	12.91	52.04M
August 28, 2025	12.88	13.04	13.04	13.26	12.82	37.5M
August 27, 2025	13.62	13.03	13.03	13.63	13.01	52.34M
August 26, 2025	13.84	13.64	13.64	13.86	13.64	31.04M
August 25, 2025	13.7	13.88	13.88	14.11	13.48	64.95M
August 22, 2025	13.5	13.6	13.6	13.6	13.3	31.4M
August 21, 2025	13.44	13.53	13.53	13.61	13.36	28.82M
August 20, 2025	13.47	13.39	13.39	13.55	13.28	29.28M
August 19, 2025	13.69	13.47	13.47	13.74	13.37	30.8M
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

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