SHA:600844 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	2.80	3.05	2.80	3.02	-	-	83,355,695
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
Jun 11, 2026	2.87	3.10	2.78	2.88	2.88	1.77%	50,992,621
Jun 10, 2026	2.86	2.92	2.80	2.83	2.83	-1.39%	20,827,700
Jun 9, 2026	2.92	2.94	2.82	2.87	2.87	-1.37%	20,646,500
Jun 8, 2026	2.94	3.08	2.87	2.91	2.91	-2.02%	32,270,800
Jun 5, 2026	2.97	3.02	2.89	2.97	2.97	-0.34%	26,047,800
Jun 4, 2026	3.02	3.04	2.93	2.98	2.98	-1.00%	26,682,500
Jun 3, 2026	3.03	3.04	2.96	3.01	3.01	-1.31%	22,863,000
Jun 2, 2026	3.07	3.13	2.97	3.05	3.05	-0.65%	26,637,400
Jun 1, 2026	2.98	3.09	2.96	3.07	3.07	3.02%	24,608,817
May 29, 2026	3.03	3.06	2.95	2.98	2.98	-2.93%	20,747,200
May 28, 2026	3.01	3.08	2.99	3.07	3.07	1.66%	17,870,200
May 27, 2026	3.09	3.11	2.97	3.02	3.02	-2.27%	27,038,900
May 26, 2026	3.13	3.14	3.05	3.09	3.09	-1.59%	21,369,604
May 25, 2026	3.21	3.26	3.11	3.14	3.14	-2.18%	25,249,604
May 22, 2026	3.16	3.22	3.11	3.21	3.21	2.56%	28,983,600
May 21, 2026	3.30	3.33	3.11	3.13	3.13	-5.72%	39,193,100
May 20, 2026	3.40	3.40	3.27	3.32	3.32	-2.35%	35,360,100
May 19, 2026	3.49	3.53	3.35	3.40	3.40	-3.41%	37,571,850
May 18, 2026	3.51	3.53	3.41	3.52	3.52	0.57%	37,734,610