Shanghai Baosight Software Co.,Ltd. (SHA:600845)
China · Delayed Price · Currency is CNY 20.70
+0.36 (1.77%)
At close: Dec 26, 2025
SHA:600845 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 20.35 | 21.05 | 20.26 | 20.70 | 20.70 | 1.77% | 18,000,150 |
| Dec 25, 2025 | 20.10 | 20.35 | 20.05 | 20.34 | 20.34 | 1.35% | 8,842,076 |
| Dec 24, 2025 | 20.01 | 20.12 | 19.92 | 20.07 | 20.07 | 0.25% | 5,948,115 |
| Dec 23, 2025 | 20.38 | 20.39 | 20.00 | 20.02 | 20.02 | -1.77% | 9,209,857 |
| Dec 22, 2025 | 20.24 | 20.52 | 20.21 | 20.38 | 20.38 | 1.09% | 10,273,946 |
| Dec 19, 2025 | 20.13 | 20.48 | 20.13 | 20.16 | 20.16 | 0.35% | 11,137,760 |
| Dec 18, 2025 | 19.88 | 20.18 | 19.84 | 20.09 | 20.09 | 0.30% | 9,606,562 |
| Dec 17, 2025 | 19.88 | 20.10 | 19.61 | 20.03 | 20.03 | - | 13,916,180 |
| Dec 16, 2025 | 19.96 | 20.10 | 19.86 | 20.03 | 20.03 | 0.10% | 8,503,051 |
| Dec 15, 2025 | 20.12 | 20.16 | 19.81 | 20.01 | 20.01 | -0.79% | 13,080,460 |
| Dec 12, 2025 | 20.30 | 20.45 | 20.15 | 20.17 | 20.17 | -0.74% | 15,769,530 |
| Dec 11, 2025 | 20.74 | 20.74 | 20.32 | 20.32 | 20.32 | -1.74% | 10,523,420 |
| Dec 10, 2025 | 20.77 | 20.78 | 20.51 | 20.68 | 20.68 | -0.58% | 7,703,698 |
| Dec 9, 2025 | 20.95 | 21.13 | 20.80 | 20.80 | 20.80 | -0.91% | 6,564,203 |
| Dec 8, 2025 | 20.98 | 21.07 | 20.92 | 20.99 | 20.99 | 0.33% | 7,101,496 |
| Dec 5, 2025 | 20.96 | 20.98 | 20.71 | 20.92 | 20.92 | -0.14% | 7,035,243 |
| Dec 4, 2025 | 20.73 | 20.95 | 20.41 | 20.95 | 20.95 | 0.72% | 12,046,030 |
| Dec 3, 2025 | 21.20 | 21.23 | 20.78 | 20.80 | 20.80 | -1.89% | 11,432,853 |
| Dec 2, 2025 | 21.43 | 21.47 | 21.18 | 21.20 | 21.20 | -1.07% | 6,966,842 |
| Dec 1, 2025 | 21.34 | 21.45 | 21.22 | 21.43 | 21.43 | 0.37% | 8,058,621 |
| Nov 28, 2025 | 21.26 | 21.37 | 21.18 | 21.35 | 21.35 | 0.19% | 7,340,350 |
| Nov 27, 2025 | 21.75 | 21.76 | 21.30 | 21.31 | 21.31 | -2.25% | 17,382,190 |
| Nov 26, 2025 | 22.10 | 22.15 | 21.80 | 21.80 | 21.80 | -1.54% | 12,656,790 |
| Nov 25, 2025 | 22.19 | 22.36 | 22.13 | 22.14 | 22.14 | -0.40% | 9,356,400 |
| Nov 24, 2025 | 22.10 | 22.29 | 21.91 | 22.23 | 22.23 | 0.95% | 9,997,823 |
| Nov 21, 2025 | 22.35 | 22.60 | 22.00 | 22.02 | 22.02 | -2.35% | 14,500,149 |
| Nov 20, 2025 | 22.66 | 22.74 | 22.51 | 22.55 | 22.55 | -0.53% | 8,061,376 |
| Nov 19, 2025 | 23.00 | 23.04 | 22.61 | 22.67 | 22.67 | -1.43% | 12,403,310 |
| Nov 18, 2025 | 22.83 | 23.04 | 22.76 | 23.00 | 23.00 | 0.57% | 12,291,070 |
| Nov 17, 2025 | 22.71 | 23.00 | 22.66 | 22.87 | 22.87 | 0.62% | 10,583,900 |
| Nov 14, 2025 | 22.75 | 22.90 | 22.71 | 22.73 | 22.73 | -0.53% | 7,345,728 |
| Nov 13, 2025 | 22.75 | 22.88 | 22.70 | 22.85 | 22.85 | 0.26% | 7,708,616 |
| Nov 12, 2025 | 22.88 | 22.90 | 22.70 | 22.79 | 22.79 | -0.48% | 8,697,723 |
| Nov 11, 2025 | 23.10 | 23.10 | 22.82 | 22.90 | 22.90 | -0.43% | 8,130,347 |
| Nov 10, 2025 | 22.84 | 23.09 | 22.78 | 23.00 | 23.00 | 0.88% | 9,502,738 |
| Nov 7, 2025 | 22.79 | 22.86 | 22.74 | 22.80 | 22.80 | -0.31% | 7,811,048 |
| Nov 6, 2025 | 23.00 | 23.00 | 22.71 | 22.87 | 22.87 | -0.69% | 11,634,280 |
| Nov 5, 2025 | 22.93 | 23.10 | 22.77 | 23.03 | 23.03 | -0.17% | 10,649,790 |
| Nov 4, 2025 | 23.21 | 23.30 | 22.97 | 23.07 | 23.07 | -0.99% | 12,576,610 |
| Nov 3, 2025 | 23.04 | 23.30 | 22.98 | 23.30 | 23.30 | 1.35% | 16,040,790 |
| Oct 31, 2025 | 22.74 | 23.15 | 22.71 | 22.99 | 22.99 | 0.70% | 16,839,780 |
| Oct 30, 2025 | 22.70 | 23.08 | 22.53 | 22.83 | 22.83 | 0.53% | 16,539,040 |
| Oct 29, 2025 | 22.79 | 22.79 | 22.60 | 22.71 | 22.71 | -0.48% | 11,696,830 |
| Oct 28, 2025 | 22.86 | 23.04 | 22.70 | 22.82 | 22.82 | -0.39% | 14,424,970 |
| Oct 27, 2025 | 22.89 | 23.04 | 22.81 | 22.91 | 22.91 | 0.17% | 11,306,220 |
| Oct 24, 2025 | 22.96 | 23.16 | 22.55 | 22.87 | 22.87 | -0.26% | 11,507,920 |
| Oct 23, 2025 | 22.74 | 22.95 | 22.50 | 22.93 | 22.93 | 1.15% | 10,007,290 |
| Oct 22, 2025 | 22.79 | 22.80 | 22.62 | 22.67 | 22.67 | -0.70% | 8,495,750 |
| Oct 21, 2025 | 22.80 | 22.89 | 22.68 | 22.83 | 22.83 | 0.40% | 9,849,641 |
| Oct 20, 2025 | 23.00 | 23.10 | 22.65 | 22.74 | 22.74 | -0.26% | 10,209,060 |