SHA:600785 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2026	17.11	17.11	16.52	17.11	17.11	10.03%	28,631,990
Jan 14, 2026	14.80	15.55	14.44	15.55	15.55	9.97%	13,619,700
Jan 13, 2026	14.43	14.57	14.14	14.14	14.14	-2.08%	12,044,140
Jan 12, 2026	14.02	14.58	13.90	14.44	14.44	3.00%	15,591,300
Jan 9, 2026	13.75	14.05	13.70	14.02	14.02	1.89%	9,997,300
Jan 8, 2026	13.72	13.88	13.58	13.76	13.76	-0.58%	7,703,900
Jan 7, 2026	13.55	13.94	13.51	13.84	13.84	1.62%	10,468,200
Jan 6, 2026	13.38	13.64	13.33	13.62	13.62	1.64%	8,962,909
Jan 5, 2026	13.51	13.57	13.36	13.40	13.40	-1.11%	8,788,400
Dec 31, 2025	13.65	13.74	13.35	13.55	13.55	0.52%	6,531,200
Dec 30, 2025	13.67	13.69	13.43	13.48	13.48	-1.96%	7,336,400
Dec 29, 2025	14.07	14.13	13.56	13.75	13.75	-1.65%	9,153,301
Dec 26, 2025	14.00	14.41	13.96	13.98	13.98	-0.71%	9,573,003
Dec 25, 2025	14.05	14.29	13.97	14.08	14.08	-0.14%	7,855,600
Dec 24, 2025	14.30	14.33	13.94	14.10	14.10	-2.35%	11,116,300