SHA:600785 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2025	13.15	13.34	13.04	13.09	13.09	-1.21%	7,981,803
Oct 15, 2025	12.93	13.33	12.85	13.25	13.25	2.71%	12,871,300
Oct 14, 2025	12.82	13.17	12.82	12.90	12.90	0.47%	9,313,401
Oct 13, 2025	12.49	12.89	12.35	12.84	12.84	-0.08%	6,970,101
Oct 10, 2025	12.82	13.08	12.79	12.85	12.85	0.23%	8,073,458
Oct 9, 2025	13.00	13.02	12.69	12.82	12.82	-1.91%	9,156,550
Sep 30, 2025	13.13	13.20	12.98	13.07	13.07	-0.46%	7,247,200
Sep 29, 2025	12.96	13.20	12.72	13.13	13.13	1.47%	7,743,517
Sep 26, 2025	13.13	13.20	12.91	12.94	12.94	-2.04%	8,710,409
Sep 25, 2025	13.08	13.32	12.90	13.21	13.21	1.07%	10,865,100
Sep 24, 2025	12.75	13.10	12.63	13.07	13.07	1.32%	11,630,551
Sep 23, 2025	13.59	13.59	12.61	12.90	12.90	-3.23%	17,780,151
Sep 22, 2025	13.91	14.54	13.32	13.33	13.33	-2.06%	19,542,923
Sep 19, 2025	14.09	14.20	13.48	13.61	13.61	-5.35%	23,295,104
Sep 18, 2025	15.12	16.11	14.20	14.38	14.38	-2.97%	33,455,351
Sep 17, 2025	15.20	15.62	14.72	14.82	14.82	-2.31%	24,719,303
Sep 16, 2025	14.78	15.35	14.63	15.17	15.17	2.64%	24,660,800
Sep 15, 2025	15.00	15.22	14.60	14.78	14.78	-1.53%	25,935,380
Sep 12, 2025	15.32	16.30	14.97	15.01	15.01	-0.13%	50,537,893
Sep 11, 2025	13.80	15.03	13.75	15.03	15.03	10.03%	38,091,296
Sep 10, 2025	13.05	13.78	13.03	13.66	13.66	5.16%	26,049,633
Sep 9, 2025	12.96	13.12	12.88	12.99	12.99	-0.08%	8,556,203
Sep 8, 2025	13.01	13.19	12.83	13.00	13.00	-0.69%	8,070,738
Sep 5, 2025	13.23	13.24	12.66	13.09	13.09	-0.76%	13,026,415
Sep 4, 2025	12.58	13.30	12.54	13.19	13.19	4.85%	18,967,000
Sep 3, 2025	12.93	13.15	12.51	12.58	12.58	-2.86%	9,349,408
Sep 2, 2025	13.05	13.20	12.86	12.95	12.95	-0.69%	9,103,453
Sep 1, 2025	12.80	13.33	12.72	13.04	13.04	1.32%	12,033,201
Aug 29, 2025	12.96	13.15	12.78	12.87	12.87	-0.62%	10,800,202
Aug 28, 2025	13.02	13.24	12.68	12.95	12.95	-0.99%	12,572,053
Aug 27, 2025	13.42	13.50	13.07	13.08	13.08	-2.46%	13,945,305
Aug 26, 2025	13.52	13.60	13.35	13.41	13.41	-1.97%	13,315,800
Aug 25, 2025	13.41	13.78	13.09	13.68	13.68	2.63%	21,513,201
Aug 22, 2025	13.40	13.61	13.14	13.33	13.33	-2.63%	16,984,203
Aug 21, 2025	13.20	14.10	13.01	13.69	13.69	3.01%	25,341,730
Aug 20, 2025	12.80	13.79	12.72	13.29	13.29	3.83%	21,369,218
Aug 19, 2025	12.65	12.80	12.53	12.80	12.80	1.19%	8,274,602
Aug 18, 2025	12.64	12.74	12.55	12.65	12.65	0.48%	6,799,100
Aug 15, 2025	12.45	12.62	12.41	12.59	12.59	0.96%	6,188,601
Aug 14, 2025	12.71	12.77	12.47	12.47	12.47	-2.04%	9,925,300
Aug 13, 2025	12.91	13.10	12.67	12.73	12.73	-0.08%	9,622,501
Aug 12, 2025	12.83	12.92	12.70	12.74	12.74	-0.47%	8,104,644
Aug 11, 2025	12.72	12.92	12.60	12.80	12.80	0.23%	10,441,166
Aug 8, 2025	12.97	12.97	12.63	12.77	12.77	-0.70%	13,434,765
Aug 7, 2025	12.59	12.93	12.48	12.86	12.86	2.72%	18,433,584
Aug 6, 2025	12.61	12.86	12.50	12.52	12.52	-1.88%	18,264,459
Aug 5, 2025	12.32	13.55	12.32	12.76	12.76	3.57%	29,185,643
Aug 4, 2025	12.17	12.41	12.04	12.32	12.32	0.82%	7,502,967
Aug 1, 2025	12.00	12.26	11.97	12.22	12.22	1.58%	6,070,725
Jul 31, 2025	12.18	12.19	11.96	12.03	12.03	-1.96%	5,635,603