SHA:600845 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	17.71	17.88	17.66	17.76	17.76	0.62%	12,584,620
Aug 31, 2026	17.33	17.89	17.28	17.65	17.65	0.23%	13,167,505
Aug 28, 2026	17.50	17.80	17.50	17.61	17.61	0.80%	15,467,441
Aug 27, 2026	17.49	17.49	17.19	17.47	17.47	0.11%	11,597,180
Aug 26, 2026	17.36	17.48	17.31	17.45	17.45	0.63%	7,702,671
Aug 25, 2026	17.13	17.35	17.05	17.34	17.34	1.11%	7,359,101
Aug 24, 2026	17.28	17.39	17.08	17.15	17.15	-1.15%	9,435,248
Aug 21, 2026	17.55	17.59	17.30	17.35	17.35	-1.92%	11,551,671
Aug 20, 2026	17.80	17.93	17.60	17.69	17.69	0.80%	12,369,890
Aug 19, 2026	17.80	17.87	17.43	17.55	17.55	-2.61%	17,300,206
Aug 18, 2026	17.98	18.20	17.66	18.02	18.02	-0.39%	21,960,446
Aug 17, 2026	18.20	18.20	17.85	18.09	18.09	-0.82%	17,252,640
Aug 14, 2026	18.40	18.64	17.93	18.24	18.24	-1.19%	26,767,783
Aug 13, 2026	18.71	19.30	18.46	18.46	18.46	-1.44%	34,398,040
Aug 12, 2026	19.46	19.75	18.62	18.73	18.73	2.29%	43,090,830
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