Sichuan Changhong Electric Co.,Ltd. (SHA:600839)
China · Delayed Price · Currency is CNY 9.01
-0.22 (-2.38%)
Mar 20, 2026, 3:00 PM CST
SHA:600839 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 9.24 | 9.29 | 9.01 | 9.01 | 9.01 | -2.38% | 74,355,732 |
| Mar 19, 2026 | 9.49 | 9.54 | 9.21 | 9.23 | 9.23 | -4.05% | 103,276,482 |
| Mar 18, 2026 | 9.54 | 9.63 | 9.48 | 9.62 | 9.62 | 0.63% | 53,542,620 |
| Mar 17, 2026 | 9.74 | 9.76 | 9.55 | 9.56 | 9.56 | -1.44% | 60,459,680 |
| Mar 16, 2026 | 9.63 | 9.72 | 9.55 | 9.70 | 9.70 | 0.21% | 60,151,650 |
| Mar 13, 2026 | 9.83 | 9.86 | 9.66 | 9.68 | 9.68 | -2.32% | 90,490,440 |
| Mar 12, 2026 | 10.01 | 10.13 | 9.87 | 9.91 | 9.91 | -1.78% | 110,805,555 |
| Mar 11, 2026 | 9.88 | 10.17 | 9.87 | 10.09 | 10.09 | 1.71% | 167,516,400 |
| Mar 10, 2026 | 10.03 | 10.07 | 9.84 | 9.92 | 9.92 | -0.60% | 117,059,700 |
| Mar 9, 2026 | 9.80 | 10.07 | 9.52 | 9.98 | 9.98 | 0.91% | 179,196,840 |
| Mar 6, 2026 | 9.65 | 9.95 | 9.62 | 9.89 | 9.89 | 1.96% | 105,382,000 |
| Mar 5, 2026 | 9.80 | 9.91 | 9.66 | 9.70 | 9.70 | 0.52% | 95,616,785 |
| Mar 4, 2026 | 9.51 | 9.82 | 9.45 | 9.65 | 9.65 | -0.62% | 101,647,500 |
| Mar 3, 2026 | 10.13 | 10.29 | 9.70 | 9.71 | 9.71 | -4.24% | 192,060,600 |
| Mar 2, 2026 | 10.07 | 10.27 | 10.01 | 10.14 | 10.14 | -1.93% | 175,106,000 |
| Feb 27, 2026 | 9.90 | 10.46 | 9.85 | 10.34 | 10.34 | 4.55% | 265,145,600 |
| Feb 26, 2026 | 9.88 | 9.95 | 9.74 | 9.89 | 9.89 | 0.41% | 97,160,260 |
| Feb 25, 2026 | 9.78 | 9.92 | 9.72 | 9.85 | 9.85 | 1.13% | 88,414,220 |
| Feb 24, 2026 | 9.78 | 9.82 | 9.71 | 9.74 | 9.74 | 0.21% | 62,678,875 |
| Feb 13, 2026 | 9.72 | 9.83 | 9.70 | 9.72 | 9.72 | -0.31% | 67,448,830 |
| Feb 12, 2026 | 9.65 | 9.83 | 9.55 | 9.75 | 9.75 | 0.72% | 91,681,230 |
| Feb 11, 2026 | 9.82 | 9.86 | 9.68 | 9.68 | 9.68 | -1.02% | 69,745,310 |
| Feb 10, 2026 | 9.71 | 9.93 | 9.71 | 9.78 | 9.78 | 0.72% | 90,974,320 |
| Feb 9, 2026 | 9.67 | 9.74 | 9.67 | 9.71 | 9.71 | 1.46% | 77,226,200 |
| Feb 6, 2026 | 9.61 | 9.69 | 9.45 | 9.57 | 9.57 | -0.83% | 71,410,500 |
| Feb 5, 2026 | 9.66 | 9.73 | 9.62 | 9.65 | 9.65 | -0.92% | 64,068,380 |
| Feb 4, 2026 | 9.75 | 9.76 | 9.65 | 9.74 | 9.74 | -0.71% | 79,626,630 |
| Feb 3, 2026 | 9.67 | 9.81 | 9.60 | 9.81 | 9.81 | 2.72% | 101,892,800 |
| Feb 2, 2026 | 9.66 | 9.83 | 9.53 | 9.55 | 9.55 | -2.15% | 99,948,460 |
| Jan 30, 2026 | 10.06 | 10.10 | 9.74 | 9.76 | 9.76 | -3.84% | 178,716,500 |
| Jan 29, 2026 | 10.08 | 10.30 | 9.90 | 10.15 | 10.15 | 0.10% | 170,863,300 |
| Jan 28, 2026 | 10.28 | 10.38 | 10.13 | 10.14 | 10.14 | -1.55% | 152,233,100 |
| Jan 27, 2026 | 10.51 | 10.59 | 10.06 | 10.30 | 10.30 | -2.92% | 209,522,300 |
| Jan 26, 2026 | 10.92 | 10.99 | 10.56 | 10.61 | 10.61 | -3.72% | 242,917,634 |
| Jan 23, 2026 | 10.78 | 11.26 | 10.53 | 11.02 | 11.02 | 2.32% | 420,483,600 |
| Jan 22, 2026 | 10.93 | 10.99 | 10.59 | 10.77 | 10.77 | -1.46% | 283,055,300 |
| Jan 21, 2026 | 10.41 | 11.16 | 10.41 | 10.93 | 10.93 | 3.50% | 424,230,200 |
| Jan 20, 2026 | 10.16 | 10.99 | 10.13 | 10.56 | 10.56 | 3.94% | 414,540,800 |
| Jan 19, 2026 | 10.08 | 10.29 | 9.91 | 10.16 | 10.16 | -0.39% | 179,663,900 |
| Jan 16, 2026 | 10.16 | 10.48 | 10.00 | 10.20 | 10.20 | -4.67% | 356,425,100 |
| Jan 15, 2026 | 10.29 | 11.21 | 10.19 | 10.70 | 10.70 | 5.00% | 595,538,200 |
| Jan 14, 2026 | 9.85 | 10.40 | 9.83 | 10.19 | 10.19 | 2.93% | 391,383,600 |
| Jan 13, 2026 | 10.49 | 10.49 | 9.85 | 9.90 | 9.90 | -4.62% | 387,364,400 |
| Jan 12, 2026 | 9.44 | 10.38 | 9.44 | 10.38 | 10.38 | 9.96% | 401,533,900 |
| Jan 9, 2026 | 9.33 | 9.53 | 9.31 | 9.44 | 9.44 | 0.96% | 121,375,300 |
| Jan 8, 2026 | 9.28 | 9.41 | 9.21 | 9.35 | 9.35 | 0.65% | 95,965,760 |
| Jan 7, 2026 | 9.40 | 9.44 | 9.27 | 9.29 | 9.29 | -1.06% | 95,568,570 |
| Jan 6, 2026 | 9.30 | 9.39 | 9.28 | 9.39 | 9.39 | -0.42% | 119,872,100 |
| Jan 5, 2026 | 9.10 | 9.56 | 9.10 | 9.43 | 9.43 | 3.63% | 164,004,400 |
| Dec 31, 2025 | 9.11 | 9.14 | 9.06 | 9.10 | 9.10 | 0.22% | 48,312,890 |