Skip to main content
logo
Shanghai Baosight Software Co.,Ltd. (SHA:600845)
China flag China · Delayed Price · Currency is CNY
23.97
+0.23 (0.97%)
Sep 12, 2025, 2:45 PM CST

SHA:600845 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 28, 202525.5625.9025.0025.8925.890.98%45,466,293
Aug 27, 202526.0526.6825.6325.6425.64-0.70%59,567,024
Aug 26, 202525.8526.1625.8025.8225.820.08%32,020,708
Aug 25, 202526.0826.2525.5525.8025.80-0.04%46,981,997
Aug 22, 202525.2025.8125.1025.8125.812.99%47,589,073
Aug 21, 202525.3725.4724.9725.0625.06-0.91%29,323,129
Aug 20, 202524.8825.2924.6525.2925.291.36%32,993,011
Aug 19, 202524.8025.0824.6024.9524.95-1.62%40,544,251
Aug 18, 202524.5025.4024.4825.3625.363.55%42,471,774
Aug 15, 202524.3524.5824.2424.4924.490.45%18,902,608
Aug 14, 202524.7424.8524.3624.3824.38-1.38%19,490,170
Aug 13, 202524.6324.8624.5924.7224.720.45%17,735,192
Aug 12, 202524.6724.7024.4724.6124.61-0.24%11,585,571
Aug 11, 202524.4424.7624.4424.6724.670.94%13,250,383
Aug 8, 202524.8824.9224.4424.4424.44-1.73%17,099,773
Aug 7, 202525.2825.2824.8624.8724.87-1.23%19,944,860
Aug 6, 202524.9125.2924.8025.1825.181.33%20,150,972
Aug 5, 202524.9324.9424.7024.8524.85-0.36%12,242,003
Aug 4, 202524.6424.9424.5224.9424.940.77%12,967,413
Aug 1, 202524.8924.8924.3924.7524.750.04%18,332,400
Jul 31, 202524.9025.1324.5724.7424.74-0.48%20,030,937
Jul 30, 202525.3925.4424.7424.8624.86-2.09%23,739,902
Jul 29, 202525.4525.6325.0525.3925.39-0.82%24,333,479
Jul 28, 202526.2626.2925.5525.6025.60-1.16%31,876,613
Jul 25, 202525.2825.9025.1425.9025.903.11%42,081,132
Jul 24, 202524.7825.2724.7825.1225.121.25%19,271,091
Jul 23, 202524.9725.2424.7424.8124.81-0.52%26,211,797
Jul 22, 202524.5625.3524.2824.9424.941.59%35,059,738
Jul 21, 202524.4324.5524.3324.5524.550.24%14,990,022
Jul 18, 202524.4524.6824.3724.4924.490.29%17,911,561
Jul 17, 202524.2324.4524.1524.4224.420.08%17,627,900
Jul 16, 202524.4924.5724.2724.4024.400.08%25,787,797
Jul 15, 202523.6924.3923.6724.3824.382.61%35,206,867
Jul 14, 202524.0524.0623.7023.7623.76-0.38%17,597,250
Jul 11, 202523.4623.9823.3823.8523.851.84%25,712,448
Jul 10, 202523.6323.6323.3523.4223.42-0.64%14,970,664
Jul 9, 202523.8323.8523.5323.5723.57-1.01%15,145,325
Jul 8, 202523.4423.8323.3523.8123.811.54%18,586,789
Jul 7, 202523.5023.5723.3123.4523.45-0.51%12,269,125