Sichuan Changhong Electric Co.,Ltd. (SHA:600839)
China · Delayed Price · Currency is CNY 9.05
-0.04 (-0.44%)
At close: Dec 26, 2025
SHA:600839 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 9.10 | 9.11 | 9.02 | 9.05 | 9.05 | -0.44% | 60,218,790 |
| Dec 25, 2025 | 9.10 | 9.10 | 9.03 | 9.09 | 9.09 | -0.11% | 50,230,670 |
| Dec 24, 2025 | 9.07 | 9.11 | 8.98 | 9.10 | 9.10 | 0.33% | 55,404,470 |
| Dec 23, 2025 | 9.25 | 9.26 | 9.04 | 9.07 | 9.07 | -1.95% | 94,645,660 |
| Dec 22, 2025 | 9.00 | 9.36 | 9.00 | 9.25 | 9.25 | 4.17% | 168,291,600 |
| Dec 19, 2025 | 8.76 | 8.95 | 8.75 | 8.88 | 8.88 | 1.60% | 70,214,533 |
| Dec 18, 2025 | 8.74 | 8.83 | 8.71 | 8.74 | 8.74 | -0.34% | 48,868,640 |
| Dec 17, 2025 | 8.74 | 8.80 | 8.63 | 8.77 | 8.77 | 0.57% | 70,691,844 |
| Dec 16, 2025 | 8.88 | 8.93 | 8.71 | 8.72 | 8.72 | -1.47% | 69,251,930 |
| Dec 15, 2025 | 8.84 | 8.92 | 8.71 | 8.85 | 8.85 | -0.78% | 87,673,570 |
| Dec 12, 2025 | 9.12 | 9.12 | 8.92 | 8.92 | 8.92 | -2.19% | 105,606,812 |
| Dec 11, 2025 | 9.27 | 9.28 | 9.08 | 9.12 | 9.12 | -1.62% | 70,118,764 |
| Dec 10, 2025 | 9.23 | 9.29 | 9.15 | 9.27 | 9.27 | 0.11% | 51,457,753 |
| Dec 9, 2025 | 9.29 | 9.34 | 9.24 | 9.26 | 9.26 | -0.32% | 48,495,080 |
| Dec 8, 2025 | 9.30 | 9.36 | 9.28 | 9.29 | 9.29 | 0.11% | 53,254,760 |
| Dec 5, 2025 | 9.21 | 9.29 | 9.11 | 9.28 | 9.28 | 0.76% | 57,269,910 |
| Dec 4, 2025 | 9.26 | 9.29 | 9.15 | 9.21 | 9.21 | -0.65% | 52,736,140 |
| Dec 3, 2025 | 9.43 | 9.43 | 9.26 | 9.27 | 9.27 | -1.70% | 68,005,956 |
| Dec 2, 2025 | 9.56 | 9.57 | 9.41 | 9.43 | 9.43 | -1.46% | 54,340,050 |
| Dec 1, 2025 | 9.43 | 9.63 | 9.39 | 9.57 | 9.57 | 1.16% | 73,584,070 |
| Nov 28, 2025 | 9.42 | 9.47 | 9.32 | 9.46 | 9.46 | 0.21% | 64,585,700 |
| Nov 27, 2025 | 9.49 | 9.54 | 9.42 | 9.44 | 9.44 | -0.63% | 55,971,540 |
| Nov 26, 2025 | 9.58 | 9.60 | 9.47 | 9.50 | 9.50 | -0.73% | 57,527,520 |
| Nov 25, 2025 | 9.50 | 9.65 | 9.50 | 9.57 | 9.57 | 0.63% | 63,128,350 |
| Nov 24, 2025 | 9.56 | 9.59 | 9.31 | 9.51 | 9.51 | -0.52% | 92,859,404 |
| Nov 21, 2025 | 9.88 | 9.93 | 9.55 | 9.56 | 9.56 | -3.82% | 106,544,600 |
| Nov 20, 2025 | 9.95 | 10.02 | 9.91 | 9.94 | 9.94 | -0.10% | 58,259,350 |
| Nov 19, 2025 | 10.06 | 10.09 | 9.91 | 9.95 | 9.95 | -1.68% | 78,853,350 |
| Nov 18, 2025 | 10.01 | 10.15 | 9.97 | 10.12 | 10.12 | 0.60% | 110,381,900 |
| Nov 17, 2025 | 9.97 | 10.10 | 9.96 | 10.06 | 10.06 | 1.41% | 94,714,140 |
| Nov 14, 2025 | 9.96 | 10.03 | 9.91 | 9.92 | 9.92 | -0.60% | 67,257,440 |
| Nov 13, 2025 | 9.96 | 9.98 | 9.91 | 9.98 | 9.98 | 0.20% | 64,909,540 |
| Nov 12, 2025 | 10.02 | 10.03 | 9.90 | 9.96 | 9.96 | -0.80% | 87,486,790 |
| Nov 11, 2025 | 10.16 | 10.18 | 10.01 | 10.04 | 10.04 | -1.08% | 82,879,000 |
| Nov 10, 2025 | 10.09 | 10.18 | 10.05 | 10.15 | 10.15 | 0.79% | 78,802,480 |
| Nov 7, 2025 | 10.10 | 10.13 | 10.04 | 10.07 | 10.07 | -0.69% | 67,932,190 |
| Nov 6, 2025 | 10.18 | 10.20 | 10.11 | 10.14 | 10.14 | -0.10% | 68,802,170 |
| Nov 5, 2025 | 10.07 | 10.19 | 10.03 | 10.15 | 10.15 | -0.20% | 63,406,550 |
| Nov 4, 2025 | 10.28 | 10.31 | 10.11 | 10.17 | 10.17 | -1.55% | 89,774,050 |
| Nov 3, 2025 | 10.18 | 10.36 | 10.12 | 10.33 | 10.33 | 1.47% | 117,958,200 |
| Oct 31, 2025 | 10.09 | 10.24 | 10.07 | 10.18 | 10.18 | 0.99% | 85,458,440 |
| Oct 30, 2025 | 10.25 | 10.26 | 10.07 | 10.08 | 10.08 | -1.66% | 93,276,370 |
| Oct 29, 2025 | 10.23 | 10.26 | 10.16 | 10.25 | 10.25 | 0.29% | 77,966,900 |
| Oct 28, 2025 | 10.31 | 10.33 | 10.18 | 10.22 | 10.22 | -1.64% | 119,822,100 |
| Oct 27, 2025 | 10.25 | 10.43 | 10.18 | 10.39 | 10.39 | 3.28% | 224,958,500 |
| Oct 24, 2025 | 10.05 | 10.09 | 10.02 | 10.06 | 10.06 | 0.20% | 71,270,740 |
| Oct 23, 2025 | 9.98 | 10.05 | 9.92 | 10.04 | 10.04 | 0.20% | 64,674,000 |
| Oct 22, 2025 | 10.05 | 10.12 | 9.98 | 10.02 | 10.02 | -1.47% | 88,612,810 |
| Oct 21, 2025 | 9.94 | 10.36 | 9.86 | 10.17 | 10.17 | 2.42% | 150,076,700 |
| Oct 20, 2025 | 10.00 | 10.03 | 9.92 | 9.93 | 9.93 | 0.10% | 72,206,360 |