SHA:600785 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 3, 2026	17.13	17.13	16.38	16.56	16.56	-2.53%	3,208,200
Apr 2, 2026	17.15	17.21	16.85	16.99	16.99	-1.62%	3,432,200
Apr 1, 2026	17.17	17.40	17.00	17.27	17.27	1.89%	4,006,900
Mar 31, 2026	17.54	17.55	16.93	16.95	16.95	-2.59%	4,072,000
Mar 30, 2026	17.33	17.55	17.08	17.40	17.40	-0.68%	4,590,302
Mar 27, 2026	17.07	17.58	17.07	17.52	17.52	1.27%	4,384,500
Mar 26, 2026	17.90	17.90	17.16	17.30	17.30	-2.09%	4,232,305
Mar 25, 2026	17.30	17.88	17.27	17.67	17.67	2.43%	5,170,600
Mar 24, 2026	16.94	17.31	16.84	17.25	17.25	4.17%	8,847,450
Mar 23, 2026	17.33	17.42	16.43	16.56	16.56	-6.70%	8,380,401
Mar 20, 2026	18.00	18.28	17.65	17.75	17.75	-1.61%	4,993,600
Mar 19, 2026	18.32	18.46	17.88	18.04	18.04	-2.54%	5,411,800
Mar 18, 2026	18.45	18.61	18.30	18.51	18.51	0.22%	5,624,700
Mar 17, 2026	19.07	19.09	18.45	18.47	18.47	-2.69%	5,868,400
Mar 16, 2026	18.99	19.39	18.76	18.98	18.98	-1.76%	5,738,975
Mar 13, 2026	19.19	19.97	19.03	19.32	19.32	0.47%	8,027,539
Mar 12, 2026	19.35	19.45	19.04	19.23	19.23	-0.88%	5,200,500
Mar 11, 2026	19.37	19.77	19.30	19.40	19.40	0.21%	8,323,000
Mar 10, 2026	19.49	19.67	19.27	19.36	19.36	-0.21%	5,882,702
Mar 9, 2026	18.97	19.50	18.96	19.40	19.40	-0.36%	9,440,003
Mar 6, 2026	19.25	19.94	19.14	19.47	19.47	0.62%	6,672,726
Mar 5, 2026	19.43	19.73	19.18	19.35	19.35	0.94%	7,382,905
Mar 4, 2026	19.16	19.61	18.91	19.17	19.17	-0.78%	7,753,407
Mar 3, 2026	20.20	20.46	19.20	19.32	19.32	-4.59%	13,136,110
Mar 2, 2026	20.22	21.20	20.16	20.25	20.25	-3.48%	13,784,600
Feb 27, 2026	21.00	21.25	20.74	20.98	20.98	-0.85%	12,519,400
Feb 26, 2026	21.77	22.38	20.88	21.16	21.16	-4.08%	20,501,860
Feb 25, 2026	21.20	22.42	20.94	22.06	22.06	3.62%	19,524,440
Feb 24, 2026	20.52	21.49	20.08	21.29	21.29	3.30%	16,765,402
Feb 13, 2026	20.90	20.93	20.24	20.61	20.61	0.29%	14,432,610
Feb 12, 2026	20.97	21.46	20.46	20.55	20.55	-3.16%	22,512,061
Feb 11, 2026	20.43	22.00	20.08	21.22	21.22	3.66%	32,052,960
Feb 10, 2026	21.80	21.83	20.00	20.47	20.47	-7.46%	36,867,510
Feb 9, 2026	22.72	23.50	21.76	22.12	22.12	-2.04%	33,873,910
Feb 6, 2026	24.98	25.28	22.00	22.58	22.58	-7.46%	40,431,480
Feb 5, 2026	25.35	25.75	23.26	24.40	24.40	-3.75%	41,396,770
Feb 4, 2026	26.00	27.76	25.00	25.35	25.35	-1.17%	54,493,290
Feb 3, 2026	23.27	25.65	22.81	25.65	25.65	9.99%	46,701,490
Feb 2, 2026	22.19	23.32	22.05	23.32	23.32	10.00%	15,226,640
Jan 30, 2026	23.92	23.92	20.90	21.20	21.20	-7.79%	39,041,938
Jan 29, 2026	20.90	22.99	20.33	22.99	22.99	10.00%	23,036,020
Jan 28, 2026	22.60	23.42	20.28	20.90	20.90	-7.11%	36,182,300
Jan 27, 2026	23.31	25.04	22.00	22.50	22.50	-4.05%	37,121,840
Jan 26, 2026	22.95	24.24	22.25	23.45	23.45	2.13%	30,767,510
Jan 23, 2026	22.26	23.41	21.82	22.96	22.96	3.89%	31,524,970
Jan 22, 2026	21.00	23.40	21.00	22.10	22.10	-1.52%	45,422,740
Jan 21, 2026	22.13	23.50	21.18	22.44	22.44	3.41%	44,640,220
Jan 20, 2026	20.70	22.77	19.73	21.70	21.70	4.83%	56,026,230
Jan 19, 2026	18.72	20.70	18.69	20.70	20.70	9.99%	29,714,050
Jan 16, 2026	18.82	18.82	17.68	18.82	18.82	9.99%	50,664,219