Sichuan Changhong Electric Co.,Ltd. (SHA:600839)
China · Delayed Price · Currency is CNY 10.47
-0.37 (-3.41%)
Sep 26, 2025, 3:00 PM CST
SHA:600839 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 10.75 | 10.82 | 10.47 | 10.47 | 10.47 | -3.41% | 142,323,983 |
| Sep 25, 2025 | 10.82 | 11.06 | 10.79 | 10.84 | 10.84 | -0.37% | 155,821,763 |
| Sep 24, 2025 | 10.61 | 10.90 | 10.54 | 10.88 | 10.88 | 1.49% | 173,983,431 |
| Sep 23, 2025 | 11.11 | 11.11 | 10.48 | 10.72 | 10.72 | -3.60% | 225,021,490 |
| Sep 22, 2025 | 11.07 | 11.15 | 11.01 | 11.12 | 11.12 | 0.82% | 153,337,365 |
| Sep 19, 2025 | 11.30 | 11.38 | 11.00 | 11.03 | 11.03 | -2.13% | 226,682,414 |
| Sep 18, 2025 | 11.09 | 11.55 | 10.98 | 11.27 | 11.27 | 1.08% | 404,782,754 |
| Sep 17, 2025 | 10.77 | 11.32 | 10.67 | 11.15 | 11.15 | 3.62% | 343,284,350 |
| Sep 16, 2025 | 10.70 | 10.80 | 10.63 | 10.76 | 10.76 | 0.37% | 148,131,118 |
| Sep 15, 2025 | 10.66 | 10.84 | 10.60 | 10.72 | 10.72 | 0.56% | 145,825,005 |
| Sep 12, 2025 | 10.74 | 10.87 | 10.65 | 10.66 | 10.66 | -0.65% | 181,236,514 |
| Sep 11, 2025 | 10.42 | 10.77 | 10.29 | 10.73 | 10.73 | 3.27% | 218,521,131 |
| Sep 10, 2025 | 10.38 | 10.47 | 10.34 | 10.39 | 10.39 | 0.10% | 102,508,775 |
| Sep 9, 2025 | 10.60 | 10.62 | 10.35 | 10.38 | 10.38 | -2.54% | 126,363,791 |
| Sep 8, 2025 | 10.62 | 10.75 | 10.55 | 10.65 | 10.65 | 0.28% | 143,012,036 |
| Sep 5, 2025 | 10.42 | 10.64 | 10.32 | 10.62 | 10.62 | 1.92% | 160,428,855 |
| Sep 4, 2025 | 10.64 | 10.75 | 10.21 | 10.42 | 10.42 | -2.07% | 193,466,297 |
| Sep 3, 2025 | 11.09 | 11.13 | 10.60 | 10.64 | 10.64 | -3.62% | 208,285,756 |
| Sep 2, 2025 | 11.45 | 11.45 | 11.00 | 11.04 | 11.04 | -4.33% | 258,778,489 |
| Sep 1, 2025 | 11.55 | 11.80 | 11.43 | 11.54 | 11.54 | 1.05% | 224,796,990 |
| Aug 29, 2025 | 11.90 | 11.94 | 11.40 | 11.42 | 11.42 | -3.79% | 312,347,935 |
| Aug 28, 2025 | 11.87 | 11.99 | 11.41 | 11.87 | 11.87 | -0.25% | 425,841,021 |
| Aug 27, 2025 | 12.33 | 12.48 | 11.90 | 11.90 | 11.90 | -2.70% | 512,021,370 |
| Aug 26, 2025 | 11.90 | 12.60 | 11.78 | 12.23 | 12.23 | 1.92% | 531,820,870 |
| Aug 25, 2025 | 12.10 | 12.47 | 11.89 | 12.00 | 12.00 | 0.59% | 547,835,603 |
| Aug 22, 2025 | 11.60 | 12.00 | 11.52 | 11.93 | 11.93 | 3.02% | 468,821,012 |
| Aug 21, 2025 | 11.90 | 12.09 | 11.51 | 11.58 | 11.58 | -5.00% | 582,782,791 |
| Aug 20, 2025 | 12.23 | 12.80 | 11.89 | 12.19 | 12.19 | 4.46% | 1,056,319,233 |
| Aug 19, 2025 | 10.61 | 11.67 | 10.50 | 11.67 | 11.67 | 9.99% | 517,536,760 |
| Aug 18, 2025 | 10.59 | 10.79 | 10.44 | 10.61 | 10.61 | 1.43% | 421,655,420 |
| Aug 15, 2025 | 9.92 | 10.50 | 9.91 | 10.46 | 10.46 | 4.91% | 447,597,070 |
| Aug 14, 2025 | 10.09 | 10.18 | 9.92 | 9.97 | 9.97 | -0.89% | 167,834,797 |
| Aug 13, 2025 | 9.98 | 10.10 | 9.96 | 10.06 | 10.06 | 0.80% | 168,533,384 |
| Aug 12, 2025 | 9.99 | 10.02 | 9.91 | 9.98 | 9.98 | -0.10% | 92,347,591 |
| Aug 11, 2025 | 9.82 | 10.02 | 9.80 | 9.99 | 9.99 | 1.63% | 114,046,768 |
| 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 |