Sichuan Changhong Electric Co.,Ltd. (SHA:600839)
China · Delayed Price · Currency is CNY 10.62
+0.20 (1.92%)
Sep 5, 2025, 3:00 PM CST
SHA:600839 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |