SHA:600785 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 30, 2025	12.10	12.32	12.10	12.27	12.27	0.99%	6,533,866
Jul 29, 2025	12.20	12.26	11.98	12.15	12.15	-0.57%	4,545,100
Jul 28, 2025	12.20	12.26	12.16	12.22	12.22	0.33%	3,809,102
Jul 25, 2025	12.22	12.32	12.16	12.18	12.18	-0.57%	4,232,901
Jul 24, 2025	12.10	12.28	12.10	12.25	12.25	1.16%	5,035,537
Jul 23, 2025	12.13	12.29	12.09	12.11	12.11	-0.08%	5,731,300
Jul 22, 2025	12.13	12.15	12.06	12.12	12.12	-	4,123,702
Jul 21, 2025	11.98	12.15	11.94	12.12	12.12	1.17%	5,970,501
Jul 18, 2025	12.10	12.15	11.90	11.98	11.98	-0.25%	4,718,001
Jul 17, 2025	12.05	12.24	11.98	12.01	12.01	-0.33%	6,275,200
Jul 16, 2025	11.86	12.05	11.85	12.05	12.05	1.52%	4,102,701
Jul 15, 2025	12.09	12.14	11.77	11.87	11.87	-1.90%	5,070,300
Jul 14, 2025	11.99	12.25	11.94	12.10	12.10	0.92%	5,008,305
Jul 11, 2025	11.86	12.03	11.82	11.99	11.99	-1.07%	6,409,749
Jul 10, 2025	12.02	12.13	11.98	12.12	12.12	0.66%	3,697,619
Jul 9, 2025	12.10	12.14	12.02	12.04	12.04	-0.50%	4,427,519
Jul 8, 2025	12.10	12.20	12.00	12.10	12.10	0.08%	4,550,300