Sichuan Changhong Electric Co.,Ltd. (SHA:600839)
China · Delayed Price · Currency is CNY 6.71
-0.02 (-0.30%)
Sep 22, 2026, 3:00 PM CST
SHA:600839 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 6.87 | 7.26 | 6.85 | 7.05 | 7.05 | 2.77% | 167,294,100 |
| Aug 12, 2026 | 6.81 | 6.87 | 6.81 | 6.86 | 6.86 | 0.29% | 43,545,000 |
| Aug 11, 2026 | 6.90 | 6.94 | 6.83 | 6.84 | 6.84 | -1.44% | 47,997,031 |
| Aug 10, 2026 | 6.84 | 7.03 | 6.77 | 6.94 | 6.94 | 1.31% | 68,608,810 |
| Aug 7, 2026 | 6.94 | 6.95 | 6.77 | 6.85 | 6.85 | -1.01% | 72,560,264 |
| Aug 6, 2026 | 7.02 | 7.13 | 6.91 | 6.98 | 6.92 | -0.99% | 82,541,857 |
| Aug 5, 2026 | 6.99 | 7.07 | 6.97 | 7.05 | 6.99 | 0.43% | 92,602,721 |
| Aug 4, 2026 | 6.96 | 7.04 | 6.95 | 7.02 | 6.96 | 0.72% | 79,608,068 |
| Aug 3, 2026 | 6.90 | 6.99 | 6.88 | 6.97 | 6.91 | 0.43% | 59,761,119 |
| Jul 31, 2026 | 6.76 | 6.94 | 6.76 | 6.94 | 6.88 | 3.58% | 99,828,144 |
| Jul 30, 2026 | 6.73 | 6.83 | 6.67 | 6.70 | 6.64 | -1.33% | 64,108,030 |
| Jul 29, 2026 | 6.69 | 6.80 | 6.61 | 6.79 | 6.73 | 1.95% | 73,040,765 |
| Jul 28, 2026 | 6.64 | 6.75 | 6.63 | 6.66 | 6.60 | -1.04% | 44,052,394 |
| Jul 27, 2026 | 6.53 | 6.74 | 6.51 | 6.73 | 6.67 | 1.97% | 61,805,177 |
| Jul 24, 2026 | 6.84 | 6.88 | 6.60 | 6.60 | 6.54 | -4.90% | 100,989,322 |
| Jul 23, 2026 | 6.87 | 6.97 | 6.81 | 6.94 | 6.88 | 0.29% | 81,764,862 |
| Jul 22, 2026 | 6.92 | 7.10 | 6.78 | 6.92 | 6.86 | -1.00% | 123,752,569 |
| Jul 21, 2026 | 6.94 | 7.04 | 6.76 | 6.99 | 6.93 | 0.29% | 115,031,975 |
| Jul 20, 2026 | 6.78 | 7.07 | 6.75 | 6.97 | 6.91 | 1.16% | 122,996,816 |
| Jul 17, 2026 | 7.21 | 7.28 | 6.85 | 6.89 | 6.83 | -5.75% | 165,060,761 |
| Jul 16, 2026 | 7.36 | 7.59 | 7.28 | 7.31 | 7.25 | -1.75% | 204,639,388 |
| Jul 15, 2026 | 7.20 | 7.45 | 7.08 | 7.44 | 7.38 | 4.06% | 233,572,711 |
| Jul 14, 2026 | 7.20 | 7.29 | 6.96 | 7.15 | 7.09 | -3.12% | 263,069,240 |