SHA:600785 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 17, 2025	13.95	14.07	13.50	13.77	13.77	0.15%	15,652,950
Dec 16, 2025	13.46	14.06	13.45	13.75	13.75	2.00%	16,838,200
Dec 15, 2025	12.95	13.85	12.92	13.48	13.48	4.09%	13,976,600
Dec 12, 2025	13.43	13.45	12.94	12.95	12.95	-3.43%	12,823,300
Dec 11, 2025	13.76	13.86	13.17	13.41	13.41	-2.61%	16,484,000
Dec 10, 2025	14.56	14.57	13.68	13.77	13.77	1.62%	23,176,300
Dec 9, 2025	13.42	13.68	13.17	13.55	13.55	0.97%	9,128,201
Dec 8, 2025	13.39	13.53	13.28	13.42	13.42	0.15%	4,424,401
Dec 5, 2025	13.35	13.47	13.25	13.40	13.40	0.07%	4,794,004
Dec 4, 2025	13.65	13.67	13.38	13.39	13.39	-1.98%	5,039,500
Dec 3, 2025	13.74	13.80	13.48	13.66	13.66	-1.09%	7,094,458
Dec 2, 2025	13.81	13.91	13.68	13.81	13.81	-0.14%	8,283,758
Dec 1, 2025	13.88	13.97	13.66	13.83	13.83	-0.50%	11,628,800
Nov 28, 2025	13.40	14.18	13.16	13.90	13.90	3.42%	16,483,410
Nov 27, 2025	13.23	13.78	13.20	13.44	13.44	1.51%	10,967,700
Nov 26, 2025	13.02	13.29	13.02	13.24	13.24	1.38%	6,375,007
Nov 25, 2025	13.08	13.16	12.94	13.06	13.06	0.62%	3,551,101
Nov 24, 2025	12.92	13.08	12.89	12.98	12.98	0.85%	4,528,301
Nov 21, 2025	13.37	13.55	12.86	12.87	12.87	-4.81%	7,071,001
Nov 20, 2025	13.81	13.81	13.44	13.52	13.42	-2.17%	6,266,200
Nov 19, 2025	13.78	13.97	13.70	13.82	13.72	-0.07%	5,004,100
Nov 18, 2025	13.95	14.02	13.69	13.83	13.73	-1.36%	6,192,100
Nov 17, 2025	14.13	14.20	13.94	14.02	13.92	-0.36%	6,901,501
Nov 14, 2025	14.19	14.52	14.06	14.07	13.97	-1.12%	9,092,901
Nov 13, 2025	14.19	14.32	13.88	14.23	14.12	1.07%	12,215,150
Nov 12, 2025	14.17	14.86	14.03	14.08	13.98	0.21%	18,984,000
Nov 11, 2025	13.88	14.09	13.76	14.05	13.95	0.93%	10,602,800
Nov 10, 2025	13.60	13.95	13.42	13.92	13.82	2.88%	10,074,800
Nov 7, 2025	13.63	13.66	13.53	13.53	13.43	-0.66%	5,135,600
Nov 6, 2025	13.76	13.76	13.48	13.62	13.52	-1.16%	6,233,300
Nov 5, 2025	13.54	13.86	13.42	13.78	13.68	1.47%	9,474,301
Nov 4, 2025	13.44	13.65	13.37	13.58	13.48	1.12%	7,083,900
Nov 3, 2025	13.40	13.47	13.35	13.43	13.33	0.37%	4,525,400
Oct 31, 2025	13.19	13.43	13.18	13.38	13.28	1.44%	6,324,205
Oct 30, 2025	13.29	13.43	13.13	13.19	13.09	0.15%	5,674,004
Oct 29, 2025	13.29	13.40	13.12	13.17	13.07	-1.50%	5,545,751
Oct 28, 2025	13.36	13.45	13.33	13.37	13.27	-0.67%	4,665,700
Oct 27, 2025	13.33	13.55	13.29	13.46	13.36	0.22%	6,806,506
Oct 24, 2025	13.62	13.64	13.36	13.43	13.33	-1.40%	9,032,901
Oct 23, 2025	13.32	13.80	13.25	13.62	13.52	2.10%	11,973,700
Oct 22, 2025	13.22	13.38	13.18	13.34	13.24	0.38%	5,374,250
Oct 21, 2025	13.09	13.30	13.01	13.29	13.19	1.45%	5,927,601
Oct 20, 2025	13.20	13.20	12.92	13.10	13.00	0.23%	5,539,551
Oct 17, 2025	13.10	13.31	13.01	13.07	12.97	-0.15%	8,650,000
Oct 16, 2025	13.15	13.34	13.04	13.09	12.99	-1.21%	7,981,803
Oct 15, 2025	12.93	13.33	12.85	13.25	13.15	2.71%	12,871,300
Oct 14, 2025	12.82	13.17	12.82	12.90	12.80	0.47%	9,313,401
Oct 13, 2025	12.49	12.89	12.35	12.84	12.75	-0.08%	6,970,101
Oct 10, 2025	12.82	13.08	12.79	12.85	12.75	0.23%	8,073,458
Oct 9, 2025	13.00	13.02	12.69	12.82	12.73	-1.91%	9,156,550