Wuhan Xianglong Power Industry Co.Ltd (SHA:600769)
China
· Delayed Price · Currency is CNY 13.65
+1.24 (9.99%)
Mar 10, 2026, 3:00 PM CST
SHA:600769 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 12.49 | 13.65 | 12.47 | 13.65 | 13.65 | 9.99% | 22,209,800 |
| Mar 9, 2026 | 12.80 | 12.80 | 12.24 | 12.41 | 12.41 | -4.46% | 10,529,900 |
| Mar 6, 2026 | 12.90 | 13.07 | 12.76 | 12.99 | 12.99 | 0.70% | 4,913,100 |
| Mar 5, 2026 | 13.07 | 13.09 | 12.74 | 12.90 | 12.90 | - | 5,272,200 |
| Mar 4, 2026 | 12.62 | 12.98 | 12.59 | 12.90 | 12.90 | 1.10% | 6,055,807 |
| Mar 3, 2026 | 13.06 | 13.31 | 12.70 | 12.76 | 12.76 | -2.37% | 7,454,229 |
| Mar 2, 2026 | 13.27 | 13.39 | 12.97 | 13.07 | 13.07 | -3.40% | 8,412,400 |
| Feb 27, 2026 | 13.41 | 13.70 | 13.40 | 13.53 | 13.53 | 0.15% | 6,480,300 |
| Feb 26, 2026 | 13.22 | 13.53 | 13.05 | 13.51 | 13.51 | 2.27% | 8,389,351 |
| Feb 25, 2026 | 13.17 | 13.40 | 13.08 | 13.21 | 13.21 | 0.23% | 6,940,953 |
| Feb 24, 2026 | 13.39 | 13.39 | 12.87 | 13.18 | 13.18 | -0.45% | 8,549,652 |
| Feb 13, 2026 | 13.40 | 13.56 | 12.70 | 13.24 | 13.24 | -0.68% | 15,174,950 |
| Feb 12, 2026 | 13.10 | 13.79 | 13.10 | 13.33 | 13.33 | 3.65% | 16,257,220 |
| Feb 11, 2026 | 12.33 | 13.27 | 12.29 | 12.86 | 12.86 | 4.98% | 15,329,901 |
| Feb 10, 2026 | 12.32 | 12.38 | 12.24 | 12.25 | 12.25 | -0.57% | 3,318,700 |
| Feb 9, 2026 | 12.18 | 12.50 | 12.11 | 12.32 | 12.32 | 1.23% | 6,427,400 |
| Feb 6, 2026 | 12.05 | 12.29 | 11.93 | 12.17 | 12.17 | 0.66% | 5,332,857 |
| Feb 5, 2026 | 12.10 | 12.38 | 12.04 | 12.09 | 12.09 | -0.33% | 6,794,357 |
| Feb 4, 2026 | 12.12 | 12.29 | 12.00 | 12.13 | 12.13 | 0.08% | 4,614,157 |
| Feb 3, 2026 | 12.10 | 12.20 | 12.01 | 12.12 | 12.12 | 0.33% | 4,262,527 |
| Feb 2, 2026 | 12.18 | 12.43 | 12.08 | 12.08 | 12.08 | -2.03% | 5,381,269 |
| Jan 30, 2026 | 12.12 | 12.36 | 12.05 | 12.33 | 12.33 | 0.98% | 6,209,400 |
| Jan 29, 2026 | 12.33 | 12.56 | 12.13 | 12.21 | 12.21 | -1.45% | 6,665,800 |
| Jan 28, 2026 | 12.33 | 12.42 | 12.05 | 12.39 | 12.39 | 0.49% | 6,846,900 |
| Jan 27, 2026 | 12.28 | 12.36 | 11.93 | 12.33 | 12.33 | -0.08% | 5,948,900 |
| Jan 26, 2026 | 12.82 | 12.83 | 12.17 | 12.34 | 12.34 | -3.74% | 9,317,800 |
| Jan 23, 2026 | 12.61 | 12.95 | 12.43 | 12.82 | 12.82 | 1.67% | 10,594,030 |
| Jan 22, 2026 | 12.60 | 12.80 | 12.51 | 12.61 | 12.61 | -0.79% | 6,270,135 |
| Jan 21, 2026 | 12.59 | 12.80 | 12.23 | 12.71 | 12.71 | 0.16% | 6,625,687 |
| Jan 20, 2026 | 12.86 | 13.00 | 12.55 | 12.69 | 12.69 | -1.09% | 8,248,600 |
| Jan 19, 2026 | 13.20 | 13.28 | 12.68 | 12.83 | 12.83 | -3.97% | 11,861,400 |
| Jan 16, 2026 | 13.15 | 13.64 | 13.05 | 13.36 | 13.36 | 1.98% | 13,475,370 |
| Jan 15, 2026 | 13.51 | 13.70 | 13.01 | 13.10 | 13.10 | -5.28% | 13,880,400 |
| Jan 14, 2026 | 12.88 | 13.98 | 12.84 | 13.83 | 13.83 | 8.13% | 25,155,110 |
| Jan 13, 2026 | 13.05 | 13.12 | 12.78 | 12.79 | 12.79 | -1.92% | 7,358,228 |
| Jan 12, 2026 | 13.18 | 13.30 | 12.90 | 13.04 | 13.04 | -1.58% | 8,562,702 |
| Jan 9, 2026 | 12.90 | 13.38 | 12.85 | 13.25 | 13.25 | 2.71% | 8,122,900 |
| Jan 8, 2026 | 13.08 | 13.10 | 12.85 | 12.90 | 12.90 | -1.75% | 7,905,477 |
| Jan 7, 2026 | 13.24 | 13.63 | 13.08 | 13.13 | 13.13 | -1.20% | 11,096,830 |
| Jan 6, 2026 | 12.78 | 13.66 | 12.61 | 13.29 | 13.29 | 4.48% | 17,129,250 |
| Jan 5, 2026 | 12.04 | 13.24 | 12.04 | 12.72 | 12.72 | 5.65% | 19,675,550 |
| Dec 31, 2025 | 11.91 | 12.23 | 11.86 | 12.04 | 12.04 | 0.84% | 7,554,500 |
| Dec 30, 2025 | 12.25 | 12.25 | 11.79 | 11.94 | 11.94 | 0.34% | 5,820,602 |
| Dec 29, 2025 | 12.07 | 12.15 | 11.89 | 11.90 | 11.90 | -2.22% | 5,068,700 |
| Dec 26, 2025 | 12.16 | 12.49 | 12.14 | 12.17 | 12.17 | -0.33% | 6,016,679 |
| Dec 25, 2025 | 12.25 | 12.26 | 11.98 | 12.21 | 12.21 | 1.16% | 5,664,200 |
| Dec 24, 2025 | 11.93 | 12.25 | 11.86 | 12.07 | 12.07 | 1.17% | 4,695,023 |
| Dec 23, 2025 | 12.02 | 12.15 | 11.89 | 11.93 | 11.93 | -0.75% | 3,403,275 |
| Dec 22, 2025 | 12.12 | 12.17 | 11.88 | 12.02 | 12.02 | -0.74% | 5,137,693 |
| Dec 19, 2025 | 11.87 | 12.23 | 11.87 | 12.11 | 12.11 | 1.34% | 4,972,614 |
| Dec 18, 2025 | 12.19 | 12.20 | 11.82 | 11.95 | 11.95 | 0.08% | 5,797,993 |
| Dec 17, 2025 | 12.07 | 12.07 | 11.63 | 11.94 | 11.94 | 0.84% | 5,322,000 |
| Dec 16, 2025 | 12.15 | 12.19 | 11.81 | 11.84 | 11.84 | -2.39% | 5,018,535 |
| Dec 15, 2025 | 12.39 | 12.52 | 12.08 | 12.13 | 12.13 | -2.96% | 5,640,314 |
| Dec 12, 2025 | 12.41 | 12.77 | 12.35 | 12.50 | 12.50 | 0.48% | 5,561,067 |
| Dec 11, 2025 | 13.05 | 13.13 | 12.42 | 12.44 | 12.44 | -4.89% | 9,491,000 |
| Dec 10, 2025 | 12.79 | 13.25 | 12.68 | 13.08 | 13.08 | 2.99% | 10,725,780 |
| Dec 9, 2025 | 12.73 | 12.84 | 12.60 | 12.70 | 12.70 | -0.24% | 4,514,000 |
| Dec 8, 2025 | 12.72 | 12.81 | 12.59 | 12.73 | 12.73 | -0.16% | 5,551,200 |
| Dec 5, 2025 | 12.89 | 13.06 | 12.48 | 12.75 | 12.75 | 1.35% | 6,091,400 |
| Dec 4, 2025 | 12.51 | 12.74 | 12.41 | 12.58 | 12.58 | -0.16% | 4,608,170 |
| Dec 3, 2025 | 12.78 | 12.87 | 12.41 | 12.60 | 12.60 | -1.33% | 5,151,000 |
| Dec 2, 2025 | 12.85 | 12.96 | 12.65 | 12.77 | 12.77 | -0.93% | 4,174,773 |
| Dec 1, 2025 | 12.98 | 13.03 | 12.79 | 12.89 | 12.89 | -1.30% | 5,076,366 |
| Nov 28, 2025 | 13.03 | 13.19 | 12.93 | 13.06 | 13.06 | 0.15% | 4,228,001 |
| Nov 27, 2025 | 12.83 | 13.27 | 12.80 | 13.04 | 13.04 | 1.64% | 4,988,078 |
| Nov 26, 2025 | 13.06 | 13.13 | 12.83 | 12.83 | 12.83 | -1.91% | 3,764,700 |
| Nov 25, 2025 | 12.92 | 13.34 | 12.89 | 13.08 | 13.08 | 1.40% | 6,160,700 |
| Nov 24, 2025 | 12.57 | 12.96 | 12.52 | 12.90 | 12.90 | 2.54% | 7,539,000 |
| Nov 21, 2025 | 13.20 | 13.27 | 12.53 | 12.58 | 12.58 | -5.41% | 8,200,801 |
| Nov 20, 2025 | 13.37 | 13.45 | 12.85 | 13.30 | 13.30 | -0.45% | 8,319,200 |
| Nov 19, 2025 | 13.69 | 13.77 | 13.27 | 13.36 | 13.36 | -2.41% | 6,616,413 |
| Nov 18, 2025 | 13.68 | 14.04 | 13.50 | 13.69 | 13.69 | -0.07% | 6,722,780 |
| Nov 17, 2025 | 13.46 | 13.83 | 13.45 | 13.70 | 13.70 | -0.51% | 6,480,553 |
| Nov 14, 2025 | 14.14 | 14.23 | 13.77 | 13.77 | 13.77 | - | 9,174,900 |
| Nov 13, 2025 | 13.60 | 13.95 | 13.34 | 13.77 | 13.77 | 0.81% | 8,853,859 |
| Nov 12, 2025 | 14.18 | 14.18 | 13.50 | 13.66 | 13.66 | -2.64% | 10,099,820 |
| Nov 11, 2025 | 13.49 | 14.31 | 13.46 | 14.03 | 14.03 | 4.00% | 14,945,600 |
| Nov 10, 2025 | 13.96 | 13.96 | 13.35 | 13.49 | 13.49 | -3.71% | 10,666,880 |
| Nov 7, 2025 | 13.52 | 14.23 | 13.50 | 14.01 | 14.01 | 2.79% | 12,257,100 |
| Nov 6, 2025 | 13.68 | 13.88 | 13.46 | 13.63 | 13.63 | -0.07% | 8,565,200 |
| Nov 5, 2025 | 13.26 | 13.74 | 13.18 | 13.64 | 13.64 | 1.56% | 7,489,024 |
| Nov 4, 2025 | 13.31 | 13.47 | 13.28 | 13.43 | 13.43 | 0.22% | 7,446,100 |
| Nov 3, 2025 | 13.80 | 13.80 | 13.05 | 13.40 | 13.40 | -3.46% | 10,762,150 |
| Oct 31, 2025 | 13.81 | 14.15 | 13.79 | 13.88 | 13.88 | -0.29% | 8,642,079 |
| Oct 30, 2025 | 14.20 | 14.32 | 13.87 | 13.92 | 13.92 | -3.80% | 13,172,600 |
| Oct 29, 2025 | 14.95 | 14.95 | 13.80 | 14.47 | 14.47 | -3.53% | 27,464,790 |
| Oct 28, 2025 | 14.34 | 15.12 | 14.10 | 15.00 | 15.00 | 4.38% | 30,169,980 |
| Oct 27, 2025 | 13.85 | 15.00 | 13.69 | 14.37 | 14.37 | 4.51% | 25,203,860 |
| Oct 24, 2025 | 14.20 | 14.44 | 13.75 | 13.75 | 13.75 | -4.71% | 20,507,430 |
| Oct 23, 2025 | 14.28 | 14.75 | 13.91 | 14.43 | 14.43 | 0.42% | 29,376,530 |
| Oct 22, 2025 | 14.58 | 15.79 | 14.35 | 14.37 | 14.37 | 0.14% | 46,522,450 |
| Oct 21, 2025 | 13.99 | 14.50 | 13.63 | 14.35 | 14.35 | 7.17% | 29,960,600 |
| Oct 20, 2025 | 13.71 | 13.75 | 13.21 | 13.39 | 13.39 | -1.25% | 17,301,600 |
| Oct 17, 2025 | 13.28 | 14.36 | 13.00 | 13.56 | 13.56 | 1.12% | 26,187,320 |
| Oct 16, 2025 | 13.77 | 13.83 | 13.24 | 13.41 | 13.41 | -3.53% | 18,631,430 |
| Oct 15, 2025 | 14.14 | 14.15 | 13.52 | 13.90 | 13.90 | -3.47% | 25,785,900 |
| Oct 14, 2025 | 13.75 | 14.99 | 13.52 | 14.40 | 14.40 | 4.73% | 40,731,880 |
| Oct 13, 2025 | 12.60 | 14.10 | 12.41 | 13.75 | 13.75 | 2.23% | 33,976,580 |
| Oct 10, 2025 | 13.00 | 13.81 | 12.82 | 13.45 | 13.45 | 2.83% | 39,485,510 |