Sichuan Changhong Electric Co.,Ltd. (SHA:600839)
China · Delayed Price · Currency is CNY 4.870
-0.490 (-9.14%)
Oct 30, 2026, 3:00 PM CST
SHA:600839 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5.06 | 5.11 | 4.85 | 4.87 | 4.87 | -9.14% | 132,477,804 |
| Oct 29, 2026 | 5.61 | 5.66 | 5.36 | 5.36 | 5.36 | -10.07% | 115,801,369 |
| Oct 28, 2026 | 6.02 | 6.04 | 5.93 | 5.96 | 5.96 | -0.33% | 29,630,758 |
| Oct 27, 2026 | 6.17 | 6.20 | 5.98 | 5.98 | 5.98 | -2.92% | 35,767,736 |
| Oct 26, 2026 | 6.10 | 6.18 | 6.10 | 6.16 | 6.16 | - | 31,287,359 |
| Oct 23, 2026 | 6.05 | 6.17 | 5.88 | 6.16 | 6.16 | 0.65% | 58,732,319 |
| Oct 22, 2026 | 6.21 | 6.21 | 6.10 | 6.12 | 6.12 | -1.61% | 35,461,049 |
| Oct 21, 2026 | 6.26 | 6.29 | 6.20 | 6.22 | 6.22 | -1.58% | 38,472,200 |
| Oct 20, 2026 | 6.20 | 6.44 | 6.14 | 6.32 | 6.32 | 1.94% | 58,893,758 |
| Oct 19, 2026 | 6.12 | 6.22 | 6.10 | 6.20 | 6.20 | 1.31% | 32,079,078 |
| Oct 16, 2026 | 6.10 | 6.19 | 6.10 | 6.12 | 6.12 | 0.66% | 30,470,630 |
| Oct 15, 2026 | 6.11 | 6.18 | 6.08 | 6.08 | 6.08 | -3.03% | 39,719,303 |
| Oct 14, 2026 | 6.36 | 6.37 | 6.27 | 6.27 | 6.27 | -1.88% | 30,626,900 |
| Oct 13, 2026 | 6.38 | 6.43 | 6.30 | 6.39 | 6.39 | -0.47% | 28,536,628 |
| Oct 12, 2026 | 6.40 | 6.45 | 6.39 | 6.42 | 6.42 | - | 25,195,680 |
| Oct 9, 2026 | 6.40 | 6.43 | 6.26 | 6.42 | 6.42 | -0.16% | 40,112,686 |
| Oct 8, 2026 | 6.42 | 6.49 | 6.40 | 6.43 | 6.43 | 0.16% | 31,776,625 |
| Sep 30, 2026 | 6.41 | 6.43 | 6.41 | 6.42 | 6.42 | 0.16% | 19,933,809 |
| Sep 29, 2026 | 6.42 | 6.45 | 6.40 | 6.41 | 6.41 | -0.16% | 22,342,713 |
| Sep 28, 2026 | 6.56 | 6.57 | 6.42 | 6.42 | 6.42 | -2.28% | 30,587,360 |
| Sep 24, 2026 | 6.60 | 6.63 | 6.56 | 6.57 | 6.57 | -0.76% | 21,183,600 |
| Sep 23, 2026 | 6.70 | 6.71 | 6.62 | 6.62 | 6.62 | -1.34% | 32,948,790 |
| Sep 22, 2026 | 6.75 | 6.78 | 6.70 | 6.71 | 6.71 | -0.30% | 33,828,016 |
| Sep 21, 2026 | 6.67 | 6.74 | 6.66 | 6.73 | 6.73 | 0.45% | 35,290,533 |
| Sep 18, 2026 | 6.68 | 6.74 | 6.66 | 6.70 | 6.70 | 0.90% | 33,835,444 |
| Sep 17, 2026 | 6.60 | 6.67 | 6.58 | 6.64 | 6.64 | -0.15% | 21,840,543 |
| Sep 16, 2026 | 6.64 | 6.67 | 6.52 | 6.65 | 6.65 | 0.15% | 32,643,518 |
| Sep 15, 2026 | 6.70 | 6.71 | 6.64 | 6.64 | 6.64 | -1.04% | 25,282,643 |
| Sep 14, 2026 | 6.65 | 6.76 | 6.64 | 6.71 | 6.71 | 0.45% | 25,567,219 |
| Sep 11, 2026 | 6.75 | 6.75 | 6.64 | 6.68 | 6.68 | -1.76% | 43,855,478 |
| Sep 10, 2026 | 6.88 | 6.90 | 6.80 | 6.80 | 6.80 | -1.73% | 43,641,220 |
| Sep 9, 2026 | 7.00 | 7.00 | 6.90 | 6.92 | 6.92 | -1.14% | 46,252,120 |
| Sep 8, 2026 | 7.00 | 7.03 | 6.96 | 7.00 | 7.00 | 0.86% | 53,053,040 |
| Sep 7, 2026 | 6.95 | 7.00 | 6.88 | 6.94 | 6.94 | -0.14% | 46,866,472 |
| Sep 4, 2026 | 7.00 | 7.06 | 6.93 | 6.95 | 6.95 | -0.14% | 61,460,970 |
| Sep 3, 2026 | 7.02 | 7.09 | 6.96 | 6.96 | 6.96 | -0.43% | 51,009,060 |
| Sep 2, 2026 | 7.05 | 7.10 | 6.99 | 6.99 | 6.99 | -1.83% | 69,992,550 |
| Sep 1, 2026 | 6.97 | 7.17 | 6.94 | 7.12 | 7.12 | 2.01% | 115,278,396 |
| Aug 31, 2026 | 6.91 | 6.99 | 6.88 | 6.98 | 6.98 | 0.14% | 51,038,340 |
| Aug 28, 2026 | 6.98 | 7.02 | 6.96 | 6.97 | 6.97 | -0.71% | 49,194,610 |
| Aug 27, 2026 | 6.93 | 7.08 | 6.91 | 7.02 | 7.02 | 0.57% | 68,148,539 |
| Aug 26, 2026 | 6.94 | 7.06 | 6.90 | 6.98 | 6.98 | 0.87% | 53,932,321 |
| Aug 25, 2026 | 6.78 | 6.92 | 6.77 | 6.92 | 6.92 | 1.32% | 42,606,415 |
| Aug 24, 2026 | 6.85 | 6.90 | 6.81 | 6.83 | 6.83 | - | 41,197,274 |
| Aug 21, 2026 | 6.90 | 6.90 | 6.77 | 6.83 | 6.83 | -1.87% | 57,444,970 |
| Aug 20, 2026 | 6.87 | 7.07 | 6.87 | 6.96 | 6.96 | 1.46% | 73,233,123 |
| Aug 19, 2026 | 7.00 | 7.03 | 6.86 | 6.86 | 6.86 | -3.52% | 74,278,408 |
| Aug 18, 2026 | 7.14 | 7.19 | 7.00 | 7.11 | 7.11 | -0.84% | 97,309,008 |
| Aug 17, 2026 | 7.18 | 7.29 | 7.11 | 7.17 | 7.17 | -1.51% | 113,707,399 |
| Aug 14, 2026 | 6.97 | 7.45 | 6.90 | 7.28 | 7.28 | 3.26% | 175,974,893 |