Sichuan Changhong Electric Co.,Ltd. (SHA:600839)
China · Delayed Price · Currency is CNY 7.07
+0.09 (1.29%)
Jul 1, 2026, 1:35 PM CST
SHA:600839 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 6.57 | 7.13 | 6.49 | 6.92 | - | 4.69% | 111,092,623 |
| Jun 29, 2026 | 6.36 | 6.88 | 6.22 | 6.61 | 6.61 | 3.93% | 121,216,490 |
| Jun 26, 2026 | 6.65 | 6.70 | 6.36 | 6.36 | 6.36 | -5.36% | 88,619,423 |
| Jun 25, 2026 | 6.68 | 6.84 | 6.64 | 6.72 | 6.72 | 0.60% | 67,388,914 |
| Jun 24, 2026 | 6.72 | 6.77 | 6.52 | 6.68 | 6.68 | -1.76% | 70,989,938 |
| Jun 23, 2026 | 6.85 | 6.99 | 6.78 | 6.80 | 6.80 | -1.31% | 59,612,803 |
| Jun 22, 2026 | 6.75 | 6.91 | 6.61 | 6.89 | 6.89 | 1.62% | 83,537,316 |
| Jun 18, 2026 | 6.93 | 6.95 | 6.76 | 6.78 | 6.78 | -2.02% | 55,611,899 |
| Jun 17, 2026 | 7.00 | 7.05 | 6.86 | 6.92 | 6.92 | -1.98% | 65,926,600 |
| Jun 16, 2026 | 6.88 | 7.14 | 6.81 | 7.06 | 7.06 | 2.77% | 104,079,000 |
| Jun 15, 2026 | 6.81 | 6.91 | 6.78 | 6.87 | 6.87 | 1.48% | 59,788,630 |
| Jun 12, 2026 | 6.75 | 6.83 | 6.68 | 6.77 | 6.77 | 1.50% | 69,315,733 |
| Jun 11, 2026 | 6.89 | 6.90 | 6.67 | 6.67 | 6.67 | -4.44% | 69,076,095 |
| Jun 10, 2026 | 6.87 | 7.15 | 6.84 | 6.98 | 6.98 | 0.58% | 70,634,600 |
| Jun 9, 2026 | 6.81 | 7.05 | 6.71 | 6.94 | 6.94 | 1.61% | 70,073,835 |
| Jun 8, 2026 | 6.97 | 7.07 | 6.80 | 6.83 | 6.83 | -4.07% | 81,612,736 |
| Jun 5, 2026 | 7.02 | 7.28 | 6.95 | 7.12 | 7.12 | 1.42% | 89,000,388 |
| Jun 4, 2026 | 7.17 | 7.23 | 6.94 | 7.02 | 7.02 | -2.77% | 80,280,428 |
| Jun 3, 2026 | 7.15 | 7.37 | 7.15 | 7.22 | 7.22 | 0.42% | 68,168,420 |
| Jun 2, 2026 | 7.33 | 7.33 | 7.11 | 7.19 | 7.19 | -1.51% | 50,661,390 |
| Jun 1, 2026 | 7.12 | 7.35 | 7.07 | 7.30 | 7.30 | 1.39% | 69,156,710 |
| May 29, 2026 | 7.41 | 7.47 | 7.20 | 7.20 | 7.20 | -2.70% | 91,219,262 |
| May 28, 2026 | 7.49 | 7.50 | 7.30 | 7.40 | 7.40 | -2.12% | 92,614,350 |
| May 27, 2026 | 7.91 | 7.91 | 7.55 | 7.56 | 7.56 | -4.91% | 114,485,854 |
| May 26, 2026 | 8.13 | 8.14 | 7.91 | 7.95 | 7.95 | -2.57% | 80,888,010 |
| May 25, 2026 | 8.18 | 8.26 | 8.00 | 8.16 | 8.16 | -0.12% | 90,184,993 |
| May 22, 2026 | 8.30 | 8.35 | 8.11 | 8.17 | 8.17 | -1.57% | 71,017,150 |
| May 21, 2026 | 8.49 | 8.58 | 8.29 | 8.30 | 8.30 | -1.89% | 63,904,218 |
| May 20, 2026 | 8.57 | 8.57 | 8.45 | 8.46 | 8.46 | -1.74% | 47,325,154 |
| May 19, 2026 | 8.51 | 8.62 | 8.44 | 8.61 | 8.61 | 0.82% | 58,756,200 |
| May 18, 2026 | 8.63 | 8.66 | 8.50 | 8.54 | 8.54 | -0.58% | 56,102,130 |
| May 15, 2026 | 8.62 | 8.70 | 8.56 | 8.59 | 8.59 | -0.81% | 62,052,110 |
| May 14, 2026 | 8.87 | 8.91 | 8.66 | 8.66 | 8.66 | -2.37% | 79,338,920 |
| May 13, 2026 | 8.80 | 8.91 | 8.75 | 8.87 | 8.87 | -0.45% | 88,310,890 |
| May 12, 2026 | 8.78 | 9.02 | 8.62 | 8.91 | 8.91 | 1.71% | 170,293,800 |
| May 11, 2026 | 8.78 | 8.84 | 8.71 | 8.76 | 8.76 | -0.23% | 79,094,270 |
| May 8, 2026 | 8.77 | 8.82 | 8.72 | 8.78 | 8.78 | -0.68% | 72,045,650 |
| May 7, 2026 | 8.88 | 8.92 | 8.76 | 8.84 | 8.84 | -0.56% | 93,222,940 |
| May 6, 2026 | 8.86 | 8.98 | 8.80 | 8.89 | 8.89 | 1.72% | 89,540,680 |
| Apr 30, 2026 | 8.68 | 8.85 | 8.64 | 8.74 | 8.74 | 0.81% | 74,480,420 |
| Apr 29, 2026 | 8.59 | 8.70 | 8.57 | 8.67 | 8.67 | 0.35% | 52,951,760 |
| Apr 28, 2026 | 8.84 | 8.85 | 8.59 | 8.64 | 8.64 | -2.70% | 98,214,650 |
| Apr 27, 2026 | 9.05 | 9.07 | 8.87 | 8.88 | 8.88 | -5.13% | 152,103,000 |
| Apr 24, 2026 | 9.20 | 9.50 | 9.07 | 9.36 | 9.36 | 0.86% | 123,779,200 |
| Apr 23, 2026 | 9.48 | 9.52 | 9.28 | 9.28 | 9.28 | -2.62% | 110,920,100 |
| Apr 22, 2026 | 9.41 | 9.68 | 9.38 | 9.53 | 9.53 | 0.63% | 131,349,700 |
| Apr 21, 2026 | 9.50 | 9.54 | 9.36 | 9.47 | 9.47 | -1.04% | 106,192,200 |
| Apr 20, 2026 | 9.18 | 9.88 | 9.16 | 9.57 | 9.57 | 3.91% | 219,881,600 |
| Apr 17, 2026 | 9.11 | 9.34 | 9.10 | 9.21 | 9.21 | 0.33% | 128,301,000 |
| Apr 16, 2026 | 9.20 | 9.26 | 9.05 | 9.18 | 9.18 | -1.82% | 209,162,200 |