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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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