SHA:600785 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 23, 2025	14.25	14.51	14.05	14.44	14.44	0.49%	15,141,500
Dec 22, 2025	14.59	14.69	14.28	14.37	14.37	-1.84%	13,772,900
Dec 19, 2025	14.01	14.83	13.87	14.64	14.64	3.61%	18,737,460
Dec 18, 2025	13.50	14.40	13.50	14.13	14.13	2.61%	16,763,350
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