SHA:600844 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	3.52	3.56	3.41	3.53	3.53	0.28%	44,049,700
Aug 20, 2026	3.44	3.59	3.39	3.52	3.52	4.14%	53,247,707
Aug 19, 2026	3.51	3.60	3.37	3.38	3.38	-5.06%	41,686,900
Aug 18, 2026	3.54	3.59	3.51	3.56	3.56	1.14%	37,026,388
Aug 17, 2026	3.48	3.55	3.44	3.52	3.52	1.44%	29,100,000
Aug 14, 2026	3.54	3.54	3.40	3.47	3.47	-1.98%	30,884,200
Aug 13, 2026	3.50	3.58	3.44	3.54	3.54	1.14%	41,545,100
Aug 12, 2026	3.48	3.54	3.44	3.50	3.50	0.57%	35,138,512
Aug 11, 2026	3.61	3.67	3.46	3.48	3.48	-2.52%	55,365,001
Aug 10, 2026	3.45	3.60	3.43	3.57	3.57	3.78%	63,350,502
Aug 7, 2026	3.43	3.48	3.37	3.44	3.44	-0.58%	44,956,390
Aug 6, 2026	3.45	3.57	3.38	3.46	3.46	-0.57%	58,754,400
Aug 5, 2026	3.46	3.51	3.37	3.48	3.48	-	71,439,995
Aug 4, 2026	3.40	3.51	3.35	3.48	3.48	2.05%	79,790,601
Aug 3, 2026	3.24	3.42	3.20	3.41	3.41	3.33%	71,512,616
Jul 31, 2026	3.16	3.33	3.16	3.30	3.30	-0.60%	80,997,810
Jul 30, 2026	3.45	3.46	3.28	3.32	3.32	-3.77%	130,335,900
Jul 29, 2026	3.13	3.45	3.09	3.45	3.45	9.87%	102,670,400
Jul 28, 2026	3.02	3.21	2.99	3.14	3.14	3.97%	95,928,500
Jul 27, 2026	2.80	3.05	2.80	3.02	3.02	-	98,595,295
Jul 24, 2026	3.19	3.31	2.98	3.02	3.02	-1.63%	153,794,000
Jul 23, 2026	2.74	3.07	2.73	3.07	3.07	10.04%	102,146,500
Jul 22, 2026	2.70	2.84	2.65	2.79	2.79	3.72%	77,345,390
Jul 21, 2026	2.78	2.79	2.63	2.69	2.69	-7.88%	92,115,560
Jul 20, 2026	2.76	2.98	2.74	2.92	2.92	3.55%	117,302,015
Jul 17, 2026	2.82	2.97	2.70	2.82	2.82	-0.70%	106,342,000
Jul 16, 2026	3.06	3.20	2.79	2.84	2.84	-4.38%	139,284,759
Jul 15, 2026	2.75	2.97	2.68	2.97	2.97	10.00%	92,851,950
Jul 14, 2026	2.61	2.70	2.61	2.70	2.70	10.20%	27,311,900
Jul 13, 2026	2.58	2.59	2.43	2.45	2.45	-3.16%	28,569,100
Jul 10, 2026	2.45	2.58	2.40	2.53	2.53	2.02%	30,730,100
Jul 9, 2026	2.49	2.53	2.42	2.48	2.48	1.64%	26,988,800
Jul 8, 2026	2.47	2.49	2.40	2.44	2.44	-0.81%	18,969,100
Jul 7, 2026	2.54	2.55	2.44	2.46	2.46	-3.15%	20,955,600
Jul 6, 2026	2.58	2.65	2.52	2.54	2.54	-	24,741,100
Jul 3, 2026	2.53	2.57	2.48	2.54	2.54	0.40%	24,062,901
Jul 2, 2026	2.50	2.64	2.48	2.53	2.53	0.40%	31,745,501
Jul 1, 2026	2.42	2.56	2.41	2.52	2.52	4.13%	32,211,100
Jun 30, 2026	2.44	2.47	2.39	2.42	2.42	-0.41%	19,969,801
Jun 29, 2026	2.45	2.49	2.36	2.43	2.43	-1.22%	27,005,200
Jun 26, 2026	2.50	2.52	2.44	2.46	2.46	-1.60%	22,808,400
Jun 25, 2026	2.55	2.55	2.46	2.50	2.50	-1.57%	23,341,500
Jun 24, 2026	2.69	2.72	2.53	2.54	2.54	-5.93%	30,251,400
Jun 23, 2026	2.66	2.78	2.66	2.70	2.70	1.12%	29,895,700
Jun 22, 2026	2.61	2.68	2.53	2.67	2.67	2.69%	27,788,300
Jun 18, 2026	2.67	2.67	2.57	2.60	2.60	-2.26%	24,831,901
Jun 17, 2026	2.77	2.78	2.65	2.66	2.66	-3.97%	26,846,700
Jun 16, 2026	2.82	2.82	2.74	2.77	2.77	-1.07%	22,862,800
Jun 15, 2026	2.80	2.90	2.78	2.80	2.80	-1.06%	34,410,101
Jun 12, 2026	2.85	2.89	2.71	2.83	2.83	-1.74%	45,612,501