SHA:600845 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	24.00	24.53	23.77	24.18	24.18	-	28,354,680
Feb 26, 2026	23.54	24.30	23.26	24.18	24.18	2.89%	37,237,960
Feb 25, 2026	24.12	24.13	23.47	23.50	23.50	-2.57%	27,460,050
Feb 24, 2026	24.23	24.49	23.56	24.12	24.12	0.88%	31,415,020
Feb 13, 2026	23.85	24.45	23.80	23.91	23.91	-1.36%	23,858,830
Feb 12, 2026	23.60	24.45	23.56	24.24	24.24	3.81%	41,162,520
Feb 11, 2026	23.22	23.65	23.12	23.35	23.35	0.56%	19,889,560
Feb 10, 2026	23.20	23.45	22.93	23.22	23.22	0.26%	20,578,160
Feb 9, 2026	22.59	23.37	22.49	23.16	23.16	4.42%	25,415,830
Feb 6, 2026	22.24	22.43	22.00	22.18	22.18	-0.98%	13,520,050
Feb 5, 2026	22.45	22.65	22.39	22.40	22.40	-1.23%	12,789,890
Feb 4, 2026	23.00	23.04	22.40	22.68	22.68	-1.99%	18,837,850
Feb 3, 2026	22.85	23.15	22.70	23.14	23.14	2.25%	15,499,930
Feb 2, 2026	22.98	23.29	22.62	22.63	22.63	-1.01%	18,754,040
Jan 30, 2026	23.53	23.63	22.86	22.86	22.86	-3.34%	28,214,760
Jan 29, 2026	23.79	24.45	23.35	23.65	23.65	-1.21%	35,753,480
Jan 28, 2026	23.88	24.44	23.72	23.94	23.94	1.83%	36,074,790
Jan 27, 2026	24.05	24.20	23.50	23.51	23.51	-1.84%	21,184,480
Jan 26, 2026	23.95	24.38	23.60	23.95	23.95	0.38%	29,703,349
Jan 23, 2026	23.70	23.99	23.60	23.86	23.86	1.49%	27,664,470
Jan 22, 2026	23.66	23.88	23.40	23.51	23.51	-0.13%	22,376,160
Jan 21, 2026	23.28	23.88	23.15	23.54	23.54	0.47%	29,068,310
Jan 20, 2026	23.79	23.86	23.25	23.43	23.43	-0.30%	22,364,830
Jan 19, 2026	23.89	23.89	23.32	23.50	23.50	-1.63%	32,850,290
Jan 16, 2026	24.62	24.91	23.81	23.89	23.89	-3.12%	43,448,699
Jan 15, 2026	24.42	25.28	24.35	24.66	24.66	-1.24%	49,810,381
Jan 14, 2026	25.00	26.08	24.44	24.97	24.97	4.92%	98,468,950
Jan 13, 2026	24.93	24.93	23.71	23.80	23.80	-4.57%	66,575,320
Jan 12, 2026	23.90	25.16	23.90	24.94	24.94	5.10%	81,401,140
Jan 9, 2026	23.23	24.17	22.85	23.73	23.73	3.81%	92,724,070
Jan 8, 2026	21.61	22.86	21.60	22.86	22.86	10.01%	46,774,470
Jan 7, 2026	21.00	21.03	20.73	20.78	20.78	-1.05%	11,882,560
Jan 6, 2026	20.82	21.00	20.71	21.00	21.00	0.62%	16,196,820
Jan 5, 2026	20.71	20.92	20.64	20.87	20.87	0.77%	12,224,250
Dec 31, 2025	20.40	20.83	20.39	20.71	20.71	1.37%	12,535,470
Dec 30, 2025	20.45	20.63	20.42	20.43	20.43	-0.44%	7,359,387
Dec 29, 2025	20.64	20.70	20.45	20.52	20.52	-0.87%	9,957,848
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