Sichuan Changhong Electric Co.,Ltd. (SHA:600839)
China · Delayed Price · Currency is CNY 6.99
+0.02 (0.29%)
Jul 21, 2026, 3:00 PM CST
SHA:600839 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 6.94 | 7.04 | 6.76 | 6.99 | 6.99 | 0.29% | 115,031,975 |
| Jul 20, 2026 | 6.78 | 7.07 | 6.75 | 6.97 | 6.97 | 1.16% | 122,996,816 |
| Jul 17, 2026 | 7.21 | 7.28 | 6.85 | 6.89 | 6.89 | -5.75% | 165,060,761 |
| Jul 16, 2026 | 7.36 | 7.59 | 7.28 | 7.31 | 7.31 | -1.75% | 204,639,300 |
| Jul 15, 2026 | 7.20 | 7.45 | 7.08 | 7.44 | 7.44 | 4.06% | 233,572,711 |
| Jul 14, 2026 | 7.20 | 7.29 | 6.96 | 7.15 | 7.15 | -3.12% | 263,069,240 |
| Jul 13, 2026 | 6.87 | 7.51 | 6.84 | 7.38 | 7.38 | 8.05% | 351,858,993 |
| Jul 10, 2026 | 6.60 | 6.99 | 6.51 | 6.83 | 6.83 | 3.48% | 135,867,000 |
| Jul 9, 2026 | 6.63 | 6.65 | 6.43 | 6.60 | 6.60 | -1.49% | 82,155,290 |
| Jul 8, 2026 | 6.58 | 6.75 | 6.57 | 6.70 | 6.70 | 2.60% | 84,520,140 |
| Jul 7, 2026 | 6.70 | 6.79 | 6.47 | 6.53 | 6.53 | -2.83% | 55,705,507 |
| Jul 6, 2026 | 6.84 | 6.92 | 6.70 | 6.72 | 6.72 | -1.90% | 60,162,018 |
| Jul 3, 2026 | 6.96 | 6.99 | 6.78 | 6.85 | 6.85 | -1.44% | 77,249,771 |
| Jul 2, 2026 | 7.01 | 7.15 | 6.91 | 6.95 | 6.95 | -0.71% | 101,468,933 |
| Jul 1, 2026 | 6.98 | 7.24 | 6.93 | 7.00 | 7.00 | 0.29% | 109,798,312 |
| Jun 30, 2026 | 6.57 | 7.13 | 6.49 | 6.98 | 6.98 | 5.60% | 150,087,336 |
| 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 |