SHA:600845 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	18.40	18.56	18.08	18.31	18.31	-0.05%	15,822,140
Aug 10, 2026	18.19	18.54	18.02	18.32	18.32	0.33%	17,368,286
Aug 7, 2026	18.89	18.94	17.85	18.26	18.26	-3.59%	33,751,977
Aug 6, 2026	19.09	19.45	18.71	18.94	18.94	-2.27%	25,478,869
Aug 5, 2026	18.98	19.83	18.88	19.38	19.38	1.95%	31,146,228
Aug 4, 2026	18.70	19.14	18.70	19.01	19.01	1.93%	22,080,534
Aug 3, 2026	18.99	19.06	18.60	18.65	18.65	0.32%	27,327,530
Jul 31, 2026	17.81	18.80	17.81	18.59	18.59	5.99%	30,483,037
Jul 30, 2026	17.67	18.09	17.47	17.54	17.54	-0.79%	19,233,458
Jul 29, 2026	17.69	17.79	17.45	17.68	17.68	0.86%	14,462,412
Jul 28, 2026	17.61	17.88	17.50	17.53	17.53	-1.24%	11,772,529
Jul 27, 2026	17.14	17.75	17.14	17.75	17.75	1.66%	11,071,476
Jul 24, 2026	17.53	17.82	17.43	17.46	17.46	-2.29%	12,854,235
Jul 23, 2026	18.44	18.60	17.73	17.87	17.87	-3.87%	27,041,390
Jul 22, 2026	18.85	19.08	18.55	18.59	18.59	-2.26%	21,771,462
Jul 21, 2026	18.66	19.15	18.51	19.02	19.02	1.60%	22,024,865
Jul 20, 2026	18.82	19.01	18.30	18.72	18.72	0.38%	19,813,080
Jul 17, 2026	18.87	19.20	18.44	18.65	18.65	-2.05%	21,326,729
Jul 16, 2026	18.59	19.36	18.59	19.04	19.04	1.06%	19,162,891
Jul 15, 2026	18.70	19.01	18.57	18.84	18.84	0.75%	18,667,317
Jul 14, 2026	19.95	19.96	18.58	18.70	18.70	-7.15%	33,403,068
Jul 13, 2026	20.15	20.58	19.52	20.14	20.14	0.70%	30,388,394
Jul 10, 2026	19.82	20.39	19.50	20.00	20.00	-0.94%	33,527,736
Jul 9, 2026	19.25	20.36	18.66	20.19	20.19	4.07%	47,021,127
Jul 8, 2026	18.25	19.50	18.20	19.40	19.40	5.84%	43,159,660
Jul 7, 2026	18.20	18.73	18.05	18.33	18.33	0.83%	25,852,826
Jul 6, 2026	18.08	18.35	17.77	18.18	18.18	-0.38%	21,616,919
Jul 3, 2026	18.11	18.70	18.05	18.25	18.25	0.77%	28,184,002
Jul 2, 2026	18.99	19.20	18.11	18.11	18.11	-0.98%	52,319,895
Jul 1, 2026	17.38	18.29	17.38	18.29	18.29	9.98%	19,740,713
Jun 30, 2026	16.46	16.77	16.36	16.63	16.63	1.09%	15,595,934
Jun 29, 2026	16.32	16.59	15.99	16.45	16.45	0.55%	17,261,860
Jun 26, 2026	17.06	17.06	16.32	16.36	16.36	-4.22%	19,071,645
Jun 25, 2026	17.26	17.42	16.94	17.08	17.08	-1.33%	16,301,208
Jun 24, 2026	17.60	17.60	17.14	17.31	17.31	-1.54%	16,648,628
Jun 23, 2026	17.98	18.20	17.53	17.58	17.58	-2.71%	16,168,492
Jun 22, 2026	17.80	18.08	17.29	18.07	18.07	0.95%	20,094,340
Jun 18, 2026	17.62	18.20	17.45	17.90	17.90	1.02%	17,699,868
Jun 17, 2026	18.14	18.14	17.49	17.72	17.72	-2.42%	20,694,040
Jun 16, 2026	18.10	18.33	17.85	18.16	18.16	-0.16%	14,113,190
Jun 15, 2026	18.00	18.25	17.96	18.19	18.19	1.45%	15,538,546
Jun 12, 2026	18.12	18.23	17.73	17.93	17.93	0.11%	22,109,560
Jun 11, 2026	18.84	18.95	17.86	17.91	17.91	-5.79%	21,524,890
Jun 10, 2026	19.02	19.24	18.96	19.01	19.01	0.32%	11,390,100
Jun 9, 2026	18.88	19.27	18.63	18.95	18.95	0.80%	14,858,044
Jun 8, 2026	18.95	19.20	18.75	18.80	18.80	-2.69%	13,533,545
Jun 5, 2026	19.31	19.49	18.99	19.32	19.32	0.05%	14,158,760
Jun 4, 2026	20.02	20.11	19.24	19.31	19.31	-4.69%	25,817,710
Jun 3, 2026	20.61	20.80	20.00	20.26	20.26	-2.78%	22,165,130
Jun 2, 2026	20.60	20.88	20.21	20.84	20.84	1.86%	16,743,770