Sichuan Changhong Electric Co.,Ltd. (SHA:600839)
China · Delayed Price · Currency is CNY 9.98
+0.15 (1.53%)
Aug 11, 2025, 2:45 PM CST
SHA:600839 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 9.95 | 9.95 | 9.82 | 9.83 | 9.83 | -1.60% | 92,788,897 |
| Aug 7, 2025 | 10.00 | 10.09 | 9.94 | 9.99 | 9.99 | 0.10% | 152,264,794 |
| Aug 6, 2025 | 9.78 | 9.98 | 9.71 | 9.98 | 9.98 | 2.04% | 143,780,956 |
| Aug 5, 2025 | 9.77 | 9.81 | 9.72 | 9.78 | 9.78 | 0.10% | 64,883,378 |
| Aug 4, 2025 | 9.67 | 9.77 | 9.63 | 9.77 | 9.77 | 0.41% | 65,621,396 |
| Aug 1, 2025 | 9.82 | 9.82 | 9.66 | 9.73 | 9.73 | -1.32% | 93,759,091 |
| Jul 31, 2025 | 9.80 | 9.93 | 9.80 | 9.86 | 9.86 | 0.20% | 95,073,660 |
| Jul 30, 2025 | 9.95 | 9.95 | 9.80 | 9.84 | 9.84 | -1.01% | 87,453,677 |
| Jul 29, 2025 | 9.97 | 10.03 | 9.86 | 9.94 | 9.94 | -0.80% | 101,400,436 |
| Jul 28, 2025 | 10.24 | 10.28 | 9.99 | 10.02 | 10.02 | -0.69% | 144,765,591 |
| Jul 25, 2025 | 10.00 | 10.17 | 9.95 | 10.09 | 10.09 | 1.10% | 181,311,037 |
| Jul 24, 2025 | 9.89 | 10.00 | 9.88 | 9.98 | 9.98 | 0.91% | 104,973,611 |
| Jul 23, 2025 | 9.95 | 10.00 | 9.87 | 9.89 | 9.89 | -0.80% | 111,659,132 |
| Jul 22, 2025 | 10.03 | 10.05 | 9.90 | 9.97 | 9.97 | -0.50% | 107,659,305 |
| Jul 21, 2025 | 10.02 | 10.04 | 9.95 | 10.02 | 10.02 | 0.20% | 116,038,310 |
| Jul 18, 2025 | 10.10 | 10.10 | 9.95 | 10.00 | 10.00 | -1.57% | 144,378,007 |
| Jul 17, 2025 | 9.84 | 10.30 | 9.79 | 10.16 | 10.11 | 3.04% | 281,177,905 |
| Jul 16, 2025 | 9.88 | 10.00 | 9.83 | 9.86 | 9.81 | -0.50% | 90,974,152 |
| Jul 15, 2025 | 9.85 | 9.95 | 9.73 | 9.91 | 9.86 | 0.20% | 113,195,700 |
| Jul 14, 2025 | 10.00 | 10.00 | 9.85 | 9.89 | 9.84 | -1.69% | 141,136,663 |
| Jul 11, 2025 | 9.73 | 10.22 | 9.65 | 10.06 | 10.01 | 4.14% | 297,357,481 |
| Jul 10, 2025 | 9.60 | 9.68 | 9.57 | 9.66 | 9.61 | 0.42% | 61,106,633 |
| Jul 9, 2025 | 9.74 | 9.76 | 9.61 | 9.62 | 9.57 | -0.93% | 69,330,294 |
| Jul 8, 2025 | 9.56 | 9.71 | 9.55 | 9.71 | 9.66 | 1.57% | 81,709,403 |
| Jul 7, 2025 | 9.55 | 9.60 | 9.47 | 9.56 | 9.51 | -0.10% | 53,773,183 |
| Jul 4, 2025 | 9.62 | 9.66 | 9.56 | 9.57 | 9.52 | -0.52% | 58,604,378 |
| Jul 3, 2025 | 9.61 | 9.68 | 9.56 | 9.62 | 9.57 | 0.10% | 59,786,303 |
| Jul 2, 2025 | 9.75 | 9.76 | 9.60 | 9.61 | 9.56 | -1.94% | 88,547,795 |
| Jul 1, 2025 | 9.73 | 9.94 | 9.65 | 9.80 | 9.75 | 0.82% | 125,474,695 |
| Jun 30, 2025 | 9.66 | 9.73 | 9.64 | 9.72 | 9.67 | 0.62% | 72,955,265 |
| Jun 27, 2025 | 9.62 | 9.73 | 9.54 | 9.66 | 9.61 | 0.42% | 96,167,192 |
| Jun 26, 2025 | 9.70 | 9.73 | 9.58 | 9.62 | 9.57 | -0.52% | 106,599,281 |
| Jun 25, 2025 | 9.55 | 9.67 | 9.50 | 9.67 | 9.62 | 1.47% | 113,962,267 |
| Jun 24, 2025 | 9.31 | 9.57 | 9.31 | 9.53 | 9.48 | 2.36% | 101,325,750 |
| Jun 23, 2025 | 9.17 | 9.33 | 9.11 | 9.31 | 9.26 | 0.87% | 67,027,236 |
| Jun 20, 2025 | 9.34 | 9.39 | 9.21 | 9.23 | 9.18 | -1.28% | 66,451,386 |
| Jun 19, 2025 | 9.52 | 9.61 | 9.31 | 9.35 | 9.30 | -2.20% | 81,342,243 |
| Jun 18, 2025 | 9.60 | 9.60 | 9.46 | 9.56 | 9.51 | -0.52% | 70,386,750 |
| Jun 17, 2025 | 9.66 | 9.67 | 9.58 | 9.61 | 9.56 | -0.52% | 56,295,785 |
| Jun 16, 2025 | 9.59 | 9.68 | 9.55 | 9.66 | 9.61 | 0.10% | 57,554,362 |
| Jun 13, 2025 | 9.81 | 9.82 | 9.61 | 9.65 | 9.60 | -2.03% | 99,550,247 |
| Jun 12, 2025 | 9.91 | 9.94 | 9.82 | 9.85 | 9.80 | -0.61% | 57,850,595 |
| Jun 11, 2025 | 9.90 | 9.98 | 9.85 | 9.91 | 9.86 | 0.10% | 57,315,098 |
| Jun 10, 2025 | 10.09 | 10.09 | 9.81 | 9.90 | 9.85 | -1.79% | 98,493,225 |
| Jun 9, 2025 | 10.06 | 10.12 | 10.03 | 10.08 | 10.03 | 0.20% | 72,676,013 |
| Jun 6, 2025 | 10.29 | 10.30 | 10.04 | 10.06 | 10.01 | -1.28% | 91,078,050 |
| Jun 5, 2025 | 10.00 | 10.19 | 9.95 | 10.19 | 10.14 | 2.00% | 150,372,760 |
| Jun 4, 2025 | 9.91 | 10.04 | 9.89 | 9.99 | 9.94 | 0.81% | 79,071,374 |
| Jun 3, 2025 | 9.83 | 9.94 | 9.78 | 9.91 | 9.86 | 0.20% | 66,296,004 |
| May 30, 2025 | 9.98 | 9.99 | 9.81 | 9.89 | 9.84 | -1.40% | 80,533,640 |