Skip to main content
logo
Shanghai Baosight Software Co.,Ltd. (SHA:600845)
China flag China · Delayed Price · Currency is CNY
22.86
+0.13 (0.57%)
Nov 17, 2025, 2:15 PM CST

SHA:600845 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 14, 202522.7522.9022.7122.7322.73-0.53%7,345,728
Nov 13, 202522.7522.8822.7022.8522.850.26%7,708,616
Nov 12, 202522.8822.9022.7022.7922.79-0.48%8,697,723
Nov 11, 202523.1023.1022.8222.9022.90-0.43%8,130,347
Nov 10, 202522.8423.0922.7823.0023.000.88%9,502,738
Nov 7, 202522.7922.8622.7422.8022.80-0.31%7,811,048
Nov 6, 202523.0023.0022.7122.8722.87-0.69%11,634,287
Nov 5, 202522.9323.1022.7723.0323.03-0.17%10,649,799
Nov 4, 202523.2123.3022.9723.0723.07-0.99%12,576,617
Nov 3, 202523.0423.3022.9823.3023.301.35%16,040,791
Oct 31, 202522.7423.1522.7122.9922.990.70%16,839,780
Oct 30, 202522.7023.0822.5322.8322.830.53%16,539,048
Oct 29, 202522.7922.7922.6022.7122.71-0.48%11,696,832
Oct 28, 202522.8623.0422.7022.8222.82-0.39%14,424,977
Oct 27, 202522.8923.0422.8122.9122.910.17%11,306,221
Oct 24, 202522.9623.1622.5522.8722.87-0.26%11,507,920
Oct 23, 202522.7422.9522.5022.9322.931.15%10,007,294
Oct 22, 202522.7922.8022.6222.6722.67-0.70%8,495,750
Oct 21, 202522.8022.8922.6822.8322.830.40%9,849,641
Oct 20, 202523.0023.1022.6522.7422.74-0.26%10,209,068
Oct 17, 202523.1523.2822.7822.8022.80-1.81%15,051,286
Oct 16, 202523.4923.4923.1023.2223.22-1.44%15,105,731
Oct 15, 202523.4523.7623.2123.5623.560.47%15,769,253
Oct 14, 202523.8423.8723.3623.4523.45-1.92%25,189,161
Oct 13, 202523.1024.3822.9623.9123.911.74%37,499,136
Oct 10, 202523.8023.8023.4423.5023.50-1.96%20,221,770
Oct 9, 202523.2224.1523.1523.9723.973.23%34,723,927
Sep 30, 202523.1023.2723.0323.2223.220.78%16,017,594
Sep 29, 202522.9723.2022.7923.0423.040.35%15,959,057
Sep 26, 202523.7023.7022.9422.9622.96-3.37%26,936,113
Sep 25, 202523.3724.0223.2923.7623.761.71%28,670,831
Sep 24, 202522.5523.3922.4823.3623.363.09%22,539,293
Sep 23, 202523.1023.1622.3522.6622.66-1.86%24,769,515
Sep 22, 202523.2623.3322.9523.0923.09-0.65%17,461,674
Sep 19, 202523.4123.6323.2423.2423.24-0.94%20,240,334
Sep 18, 202523.6324.1423.3723.4623.46-1.10%31,255,355
Sep 17, 202523.8123.8123.5223.7223.72-0.21%15,196,415
Sep 16, 202523.6423.8323.5223.7723.770.46%16,112,450
Sep 15, 202523.9123.9823.6123.6623.66-1.50%18,041,467
Sep 12, 202523.7924.5723.7924.0224.021.18%29,512,630
Sep 11, 202523.4223.7723.2123.7423.741.84%20,482,644
Sep 10, 202523.5323.6223.2423.3123.31-0.89%18,133,518
Sep 9, 202523.9523.9623.4323.5223.52-2.04%17,658,483
Sep 8, 202523.6524.0223.5024.0124.011.52%18,029,833
Sep 5, 202523.4523.6923.2523.6523.650.81%19,399,406
Sep 4, 202523.8523.9923.1923.4623.46-1.51%27,630,842
Sep 3, 202524.7724.8023.7423.8223.82-3.60%27,792,319
Sep 2, 202525.5025.5824.6124.7124.71-3.59%34,417,369
Sep 1, 202525.6826.5025.5025.6325.631.22%36,383,533
Aug 29, 202525.9025.9525.3125.3225.32-2.20%28,589,139