Shanghai Baosight Software Co.,Ltd. (SHA:600845)
China · Delayed Price · Currency is CNY 20.92
-0.03 (-0.14%)
At close: Dec 5, 2025
SHA:600845 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 17, 2025 | 23.15 | 23.28 | 22.78 | 22.80 | 22.80 | -1.81% | 15,051,280 |
| Oct 16, 2025 | 23.49 | 23.49 | 23.10 | 23.22 | 23.22 | -1.44% | 15,105,730 |
| Oct 15, 2025 | 23.45 | 23.76 | 23.21 | 23.56 | 23.56 | 0.47% | 15,769,250 |
| Oct 14, 2025 | 23.84 | 23.87 | 23.36 | 23.45 | 23.45 | -1.92% | 25,189,160 |
| Oct 13, 2025 | 23.10 | 24.38 | 22.96 | 23.91 | 23.91 | 1.74% | 37,499,130 |
| Oct 10, 2025 | 23.80 | 23.80 | 23.44 | 23.50 | 23.50 | -1.96% | 20,221,770 |
| Oct 9, 2025 | 23.22 | 24.15 | 23.15 | 23.97 | 23.97 | 3.23% | 34,723,920 |
| Sep 30, 2025 | 23.10 | 23.27 | 23.03 | 23.22 | 23.22 | 0.78% | 16,017,590 |
| Sep 29, 2025 | 22.97 | 23.20 | 22.79 | 23.04 | 23.04 | 0.35% | 15,959,050 |
| Sep 26, 2025 | 23.70 | 23.70 | 22.94 | 22.96 | 22.96 | -3.37% | 26,936,110 |
| Sep 25, 2025 | 23.37 | 24.02 | 23.29 | 23.76 | 23.76 | 1.71% | 28,670,830 |
| Sep 24, 2025 | 22.55 | 23.39 | 22.48 | 23.36 | 23.36 | 3.09% | 22,539,290 |
| Sep 23, 2025 | 23.10 | 23.16 | 22.35 | 22.66 | 22.66 | -1.86% | 24,769,510 |
| Sep 22, 2025 | 23.26 | 23.33 | 22.95 | 23.09 | 23.09 | -0.65% | 17,461,670 |
| Sep 19, 2025 | 23.41 | 23.63 | 23.24 | 23.24 | 23.24 | -0.94% | 20,240,330 |