Skip to main content
logo
Shanghai Baosight Software Co.,Ltd. (SHA:600845)
China flag China · Delayed Price · Currency is CNY
22.74
-0.23 (-1.00%)
Apr 9, 2026, 3:00 PM CST

SHA:600845 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 9, 202622.6822.9822.4422.7422.74-1.00%15,529,710
Apr 8, 202622.2323.0422.2322.9722.975.42%24,054,530
Apr 7, 202622.5022.5921.7121.7921.79-3.11%18,838,230
Apr 3, 202622.8522.9922.2522.4922.49-1.27%15,949,230
Apr 2, 202623.0523.1322.7022.7822.78-1.73%13,435,950
Apr 1, 202623.4323.4823.0523.1823.180.78%15,304,220
Mar 31, 202623.8223.8222.9823.0023.00-3.40%26,499,830
Mar 30, 202621.7124.1321.6523.8123.817.74%51,953,790
Mar 27, 202620.9422.4420.8222.1022.104.54%24,116,339
Mar 26, 202621.5021.6321.0621.1421.14-2.08%11,912,510
Mar 25, 202620.8021.8020.8021.5921.594.35%23,008,990
Mar 24, 202620.8620.9820.3420.6920.690.68%14,977,010
Mar 23, 202621.1921.4020.4520.5520.55-5.26%22,600,900
Mar 20, 202622.6522.7421.6921.6921.69-4.15%24,515,580
Mar 19, 202622.8023.1022.5322.6322.63-2.16%21,926,480
Mar 18, 202621.7123.2821.7123.1323.136.69%36,129,210
Mar 17, 202622.5222.5921.6821.6821.68-3.17%22,163,182
Mar 16, 202622.7122.7622.2522.3922.39-1.37%17,608,070
Mar 13, 202623.6623.6622.6322.7022.70-4.62%28,808,400
Mar 12, 202623.9124.2023.7323.8023.80-0.83%16,693,640
Mar 11, 202624.0924.1823.9024.0024.00-0.46%19,635,879
Mar 10, 202624.2224.6323.8724.1124.110.37%30,313,508
Mar 9, 202622.9024.1822.7524.0224.023.98%39,015,590
Mar 6, 202622.5723.2022.4823.1023.102.12%17,878,280
Mar 5, 202622.8023.2922.5322.6222.620.76%16,174,630
Mar 4, 202622.2122.9022.1322.4522.450.22%17,667,880
Mar 3, 202623.7623.8822.3222.4022.40-5.88%33,580,860
Mar 2, 202623.7124.2823.5123.8023.80-1.57%30,772,320
Feb 27, 202624.0024.5323.7724.1824.18-28,354,680
Feb 26, 202623.5424.3023.2624.1824.182.89%37,237,960
Feb 25, 202624.1224.1323.4723.5023.50-2.57%27,460,050
Feb 24, 202624.2324.4923.5624.1224.120.88%31,415,020
Feb 13, 202623.8524.4523.8023.9123.91-1.36%23,858,830
Feb 12, 202623.6024.4523.5624.2424.243.81%41,162,520
Feb 11, 202623.2223.6523.1223.3523.350.56%19,889,560
Feb 10, 202623.2023.4522.9323.2223.220.26%20,578,160
Feb 9, 202622.5923.3722.4923.1623.164.42%25,415,830
Feb 6, 202622.2422.4322.0022.1822.18-0.98%13,520,050
Feb 5, 202622.4522.6522.3922.4022.40-1.23%12,789,890
Feb 4, 202623.0023.0422.4022.6822.68-1.99%18,837,850
Feb 3, 202622.8523.1522.7023.1423.142.25%15,499,930
Feb 2, 202622.9823.2922.6222.6322.63-1.01%18,754,040
Jan 30, 202623.5323.6322.8622.8622.86-3.34%28,214,760
Jan 29, 202623.7924.4523.3523.6523.65-1.21%35,753,480
Jan 28, 202623.8824.4423.7223.9423.941.83%36,074,790
Jan 27, 202624.0524.2023.5023.5123.51-1.84%21,184,480
Jan 26, 202623.9524.3823.6023.9523.950.38%29,703,349
Jan 23, 202623.7023.9923.6023.8623.861.49%27,664,470
Jan 22, 202623.6623.8823.4023.5123.51-0.13%22,376,160
Jan 21, 202623.2823.8823.1523.5423.540.47%29,068,310