SHA:600845 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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