SHA:600845 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 1, 2026	20.18	20.70	20.18	20.46	20.46	1.54%	15,452,330
May 29, 2026	20.97	21.15	20.15	20.15	20.15	-3.86%	20,955,260
May 28, 2026	20.80	21.08	20.41	20.96	20.96	0.62%	17,817,870
May 27, 2026	21.02	21.15	20.68	20.83	20.83	-1.56%	17,730,000
May 26, 2026	21.82	21.82	20.85	21.16	21.16	-3.86%	31,400,470
May 25, 2026	22.85	22.92	21.81	22.01	22.01	-3.63%	35,956,470
May 22, 2026	22.71	23.04	22.18	22.84	22.84	1.29%	28,297,400
May 21, 2026	23.97	24.46	22.51	22.55	22.55	-5.69%	42,427,150
May 20, 2026	24.22	25.00	23.88	23.91	23.91	-1.28%	35,402,320
May 19, 2026	23.68	24.47	23.60	24.22	24.22	2.06%	31,843,450
May 18, 2026	23.19	24.08	23.19	23.73	23.73	2.55%	27,636,530
May 15, 2026	23.70	23.93	23.00	23.14	23.14	-1.49%	26,362,720
May 14, 2026	24.56	24.84	23.72	23.72	23.49	-1.90%	26,163,180
May 13, 2026	23.52	24.49	23.28	24.18	23.95	2.07%	35,668,070
May 12, 2026	24.14	24.14	23.50	23.69	23.46	-2.19%	22,712,530
May 11, 2026	24.61	24.77	24.10	24.22	23.99	-0.49%	27,264,360