SHA:600785 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	13.06	14.96	12.51	13.99	13.99	0.65%	67,956,659
Oct 27, 2026	12.20	13.90	12.20	13.90	13.90	9.97%	62,720,915
Oct 26, 2026	12.56	13.82	12.23	12.64	12.64	0.64%	61,209,055
Oct 23, 2026	11.36	12.56	11.35	12.56	12.56	9.98%	53,518,058
Oct 22, 2026	11.23	11.83	11.01	11.42	11.42	1.69%	31,234,240
Oct 21, 2026	10.77	11.28	10.75	11.23	11.23	4.17%	20,952,060
Oct 20, 2026	10.87	11.00	10.64	10.78	10.78	-0.55%	12,433,847
Oct 19, 2026	10.90	11.15	10.65	10.84	10.84	-2.08%	15,206,139
Oct 16, 2026	10.93	11.22	10.89	11.07	11.07	3.36%	19,739,320
Oct 15, 2026	10.79	11.20	10.65	10.71	10.71	-3.51%	15,746,573
Oct 14, 2026	11.20	11.32	10.80	11.10	11.10	-0.98%	20,580,966
Oct 13, 2026	10.91	11.32	10.57	11.21	11.21	1.26%	25,828,999
Oct 12, 2026	11.44	11.90	10.97	11.07	11.07	-4.49%	37,752,962
Oct 9, 2026	10.90	11.84	10.72	11.59	11.59	7.71%	51,429,130
Oct 8, 2026	10.62	10.79	10.40	10.76	10.76	1.03%	17,958,550
Sep 30, 2026	10.28	10.89	10.27	10.65	10.65	3.60%	19,910,273
Sep 29, 2026	10.48	10.57	10.26	10.28	10.28	-1.81%	12,377,440
Sep 28, 2026	10.50	10.67	10.30	10.47	10.47	-0.66%	15,650,500
Sep 24, 2026	10.80	10.85	10.47	10.54	10.54	-1.86%	15,084,550
Sep 23, 2026	11.19	11.22	10.66	10.74	10.74	-4.36%	27,321,338
Sep 22, 2026	11.32	11.55	10.96	11.23	11.23	-1.06%	50,622,920
Sep 21, 2026	10.49	11.35	10.37	11.35	11.35	9.98%	28,026,260
Sep 18, 2026	9.95	10.47	9.93	10.32	10.32	3.10%	22,147,353
Sep 17, 2026	10.18	10.18	9.90	10.01	10.01	-1.57%	14,870,450
Sep 16, 2026	10.11	10.26	9.66	10.17	10.17	2.11%	18,662,080
Sep 15, 2026	10.33	10.34	9.90	9.96	9.96	-3.77%	26,800,600
Sep 14, 2026	9.93	10.70	9.93	10.35	10.35	1.07%	35,544,464
Sep 11, 2026	11.19	11.80	10.21	10.24	10.24	-9.70%	49,158,656
Sep 10, 2026	11.82	12.00	11.10	11.34	11.34	-4.06%	46,308,303
Sep 9, 2026	12.06	12.21	11.68	11.82	11.82	-3.11%	48,637,340
Sep 8, 2026	12.56	12.95	12.09	12.20	12.20	-2.71%	68,839,008
Sep 7, 2026	11.14	12.54	11.13	12.54	12.54	10.00%	74,681,280
Sep 4, 2026	11.37	12.10	10.96	11.40	11.40	-6.40%	58,528,509
Sep 3, 2026	11.78	12.71	11.25	12.18	12.18	0.25%	67,853,800
Sep 2, 2026	12.99	13.00	11.66	12.15	12.15	-4.03%	71,526,994
Sep 1, 2026	11.37	12.66	11.37	12.66	12.66	9.99%	58,068,688
Aug 31, 2026	12.42	13.08	11.21	11.51	11.51	-7.33%	75,037,670
Aug 28, 2026	11.80	12.82	11.22	12.42	12.42	6.61%	79,388,283
Aug 27, 2026	11.00	12.16	11.00	11.65	11.65	2.01%	69,570,778
Aug 26, 2026	11.30	12.06	11.10	11.42	11.42	-3.06%	70,904,110
Aug 25, 2026	10.78	11.78	10.12	11.78	11.78	9.99%	71,387,678
Aug 24, 2026	10.71	10.71	10.60	10.71	10.71	9.96%	15,842,810
Aug 21, 2026	9.74	9.74	9.74	9.74	9.74	10.06%	5,098,904
Aug 20, 2026	8.73	8.94	8.73	8.85	8.85	1.03%	6,545,520
Aug 19, 2026	9.10	9.18	8.75	8.76	8.76	-4.47%	8,834,721
Aug 18, 2026	9.16	9.24	9.03	9.17	9.17	0.55%	12,004,900
Aug 17, 2026	8.70	9.15	8.60	9.12	9.12	4.35%	12,376,175
Aug 14, 2026	8.93	8.93	8.64	8.74	8.74	-1.47%	7,073,559
Aug 13, 2026	9.13	9.16	8.85	8.87	8.87	-2.85%	9,059,259
Aug 12, 2026	9.01	9.21	8.92	9.13	9.13	1.44%	8,109,020