Sichuan Changhong Electric Co.,Ltd. (SHA:600839)
China · Delayed Price · Currency is CNY 8.30
-0.16 (-1.89%)
May 21, 2026, 3:00 PM CST
SHA:600839 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2026 | 8.84 | 9.67 | 8.75 | 9.35 | 9.35 | 6.37% | 336,953,900 |
| Apr 14, 2026 | 8.76 | 8.85 | 8.72 | 8.79 | 8.79 | 0.92% | 52,129,900 |
| Apr 13, 2026 | 8.69 | 8.75 | 8.66 | 8.71 | 8.71 | -0.46% | 36,549,870 |
| Apr 10, 2026 | 8.71 | 8.83 | 8.71 | 8.75 | 8.75 | 1.04% | 54,805,120 |
| Apr 9, 2026 | 8.71 | 8.75 | 8.65 | 8.66 | 8.66 | -2.04% | 51,614,000 |
| Apr 8, 2026 | 8.68 | 8.88 | 8.59 | 8.84 | 8.84 | 4.49% | 85,157,200 |
| Apr 7, 2026 | 8.45 | 8.50 | 8.41 | 8.46 | 8.46 | 0.12% | 30,819,220 |
| Apr 3, 2026 | 8.60 | 8.65 | 8.45 | 8.45 | 8.45 | -1.74% | 39,397,720 |
| Apr 2, 2026 | 8.75 | 8.75 | 8.56 | 8.60 | 8.60 | -2.05% | 44,801,170 |
| Apr 1, 2026 | 8.80 | 8.83 | 8.73 | 8.78 | 8.78 | 1.27% | 46,536,130 |
| Mar 31, 2026 | 8.70 | 8.83 | 8.66 | 8.67 | 8.67 | -0.80% | 41,813,480 |
| Mar 30, 2026 | 8.59 | 8.75 | 8.56 | 8.74 | 8.74 | 0.11% | 44,763,530 |
| Mar 27, 2026 | 8.58 | 8.75 | 8.55 | 8.73 | 8.73 | 0.69% | 42,934,470 |
| Mar 26, 2026 | 8.84 | 8.84 | 8.66 | 8.67 | 8.67 | -1.92% | 48,569,310 |
| Mar 25, 2026 | 8.68 | 8.87 | 8.67 | 8.84 | 8.84 | 1.84% | 62,190,420 |
| Mar 24, 2026 | 8.65 | 8.70 | 8.50 | 8.68 | 8.68 | 2.24% | 60,319,190 |
| Mar 23, 2026 | 8.84 | 8.89 | 8.44 | 8.49 | 8.49 | -5.77% | 95,536,670 |
| Mar 20, 2026 | 9.24 | 9.29 | 9.01 | 9.01 | 9.01 | -2.38% | 74,355,730 |
| Mar 19, 2026 | 9.49 | 9.54 | 9.21 | 9.23 | 9.23 | -4.05% | 103,276,400 |
| Mar 18, 2026 | 9.54 | 9.63 | 9.48 | 9.62 | 9.62 | 0.63% | 53,542,620 |
| Mar 17, 2026 | 9.74 | 9.76 | 9.55 | 9.56 | 9.56 | -1.44% | 60,459,680 |
| Mar 16, 2026 | 9.63 | 9.72 | 9.55 | 9.70 | 9.70 | 0.21% | 60,151,650 |
| Mar 13, 2026 | 9.83 | 9.86 | 9.66 | 9.68 | 9.68 | -2.32% | 90,490,440 |
| Mar 12, 2026 | 10.01 | 10.13 | 9.87 | 9.91 | 9.91 | -1.78% | 110,805,500 |
| Mar 11, 2026 | 9.88 | 10.17 | 9.87 | 10.09 | 10.09 | 1.71% | 167,516,400 |
| Mar 10, 2026 | 10.03 | 10.07 | 9.84 | 9.92 | 9.92 | -0.60% | 117,059,700 |
| Mar 9, 2026 | 9.80 | 10.07 | 9.52 | 9.98 | 9.98 | 0.91% | 179,196,800 |