Yinchuan Xinhua Commercial (Group) Co., Ltd. (SHA:600785)
China · Delayed Price · Currency is CNY 9.74
+0.89 (10.06%)
Aug 21, 2026, 3:00 PM CST
SHA:600785 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 8.98 | 9.06 | 8.81 | 9.00 | 9.00 | 0.45% | 8,220,780 |
| Aug 10, 2026 | 8.71 | 9.00 | 8.62 | 8.96 | 8.96 | 2.87% | 10,196,441 |
| Aug 7, 2026 | 8.78 | 8.78 | 8.50 | 8.71 | 8.71 | -0.34% | 7,266,280 |
| Aug 6, 2026 | 8.70 | 8.78 | 8.56 | 8.74 | 8.74 | -0.23% | 7,814,305 |
| Aug 5, 2026 | 8.70 | 8.82 | 8.64 | 8.76 | 8.76 | 1.39% | 11,268,842 |
| Aug 4, 2026 | 8.66 | 8.85 | 8.59 | 8.64 | 8.64 | 0.12% | 11,749,600 |
| Aug 3, 2026 | 8.50 | 8.65 | 8.36 | 8.63 | 8.63 | 3.11% | 12,778,880 |
| Jul 31, 2026 | 8.12 | 8.47 | 8.12 | 8.37 | 8.37 | 1.58% | 15,457,720 |
| Jul 30, 2026 | 8.30 | 8.69 | 8.18 | 8.24 | 8.24 | -1.90% | 20,193,020 |
| Jul 29, 2026 | 8.10 | 8.45 | 8.08 | 8.40 | 8.40 | 4.87% | 20,476,795 |
| Jul 28, 2026 | 7.90 | 8.16 | 7.81 | 8.01 | 8.01 | 0.63% | 13,341,300 |
| Jul 27, 2026 | 7.68 | 8.03 | 7.63 | 7.96 | 7.96 | 3.11% | 14,031,107 |
| Jul 24, 2026 | 7.97 | 8.07 | 7.70 | 7.72 | 7.72 | -4.34% | 12,214,840 |
| Jul 23, 2026 | 7.78 | 8.08 | 7.71 | 8.07 | 8.07 | 1.89% | 16,255,960 |
| Jul 22, 2026 | 7.71 | 8.08 | 7.65 | 7.92 | 7.92 | -0.38% | 23,555,180 |
| Jul 21, 2026 | 7.99 | 8.07 | 7.46 | 7.95 | 7.95 | -1.24% | 30,871,660 |
| Jul 20, 2026 | 8.28 | 8.88 | 7.81 | 8.05 | 8.05 | -6.40% | 36,383,583 |
| Jul 17, 2026 | 9.47 | 9.98 | 8.50 | 8.60 | 8.60 | -7.73% | 50,928,540 |
| Jul 16, 2026 | 8.70 | 9.32 | 8.41 | 9.32 | 9.32 | 10.04% | 30,220,260 |
| Jul 15, 2026 | 7.70 | 8.47 | 7.57 | 8.47 | 8.47 | 10.00% | 27,640,525 |
| Jul 14, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -10.05% | 3,837,300 |
| Jul 13, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | -9.99% | 1,466,400 |
| Jul 10, 2026 | 9.35 | 9.83 | 9.24 | 9.51 | 9.51 | 1.17% | 7,701,260 |
| Jul 9, 2026 | 9.47 | 9.54 | 9.18 | 9.40 | 9.40 | -0.95% | 6,419,762 |
| Jul 8, 2026 | 9.56 | 9.66 | 9.42 | 9.49 | 9.49 | -0.32% | 6,122,640 |
| Jul 7, 2026 | 10.26 | 10.28 | 9.52 | 9.52 | 9.52 | -7.21% | 6,938,740 |
| Jul 6, 2026 | 10.21 | 10.56 | 10.21 | 10.26 | 10.26 | -0.77% | 5,642,280 |
| Jul 3, 2026 | 10.29 | 10.51 | 10.16 | 10.34 | 10.34 | 1.27% | 6,459,040 |
| Jul 2, 2026 | 10.15 | 10.55 | 10.13 | 10.21 | 10.21 | 0.20% | 8,911,130 |
| Jul 1, 2026 | 9.75 | 10.42 | 9.63 | 10.19 | 10.19 | 3.98% | 9,395,000 |
| Jun 30, 2026 | 9.76 | 10.14 | 9.59 | 9.80 | 9.80 | -1.31% | 6,711,800 |
| Jun 29, 2026 | 10.01 | 10.05 | 9.55 | 9.93 | 9.93 | -0.70% | 8,293,783 |
| Jun 26, 2026 | 10.20 | 10.37 | 9.97 | 10.00 | 10.00 | -3.01% | 9,929,742 |
| Jun 25, 2026 | 10.56 | 10.72 | 10.28 | 10.31 | 10.31 | -2.74% | 9,975,960 |
| Jun 24, 2026 | 11.32 | 11.52 | 10.62 | 10.67 | 10.60 | -6.57% | 13,043,660 |
| Jun 23, 2026 | 10.91 | 11.79 | 10.86 | 11.42 | 11.34 | 3.63% | 12,734,301 |
| Jun 22, 2026 | 10.73 | 11.24 | 10.49 | 11.02 | 10.95 | 1.65% | 10,677,799 |
| Jun 18, 2026 | 10.59 | 11.11 | 10.57 | 10.84 | 10.77 | 2.36% | 12,894,839 |
| Jun 17, 2026 | 10.76 | 10.82 | 10.43 | 10.59 | 10.52 | -2.11% | 8,134,139 |
| Jun 16, 2026 | 10.73 | 10.93 | 10.59 | 10.82 | 10.75 | 0.73% | 9,210,756 |
| Jun 15, 2026 | 10.78 | 11.00 | 10.60 | 10.74 | 10.67 | -0.86% | 10,793,891 |
| Jun 12, 2026 | 10.57 | 10.94 | 10.55 | 10.84 | 10.76 | 1.47% | 10,506,999 |