Skip to main content
logo
Shanghai Baosight Software Co.,Ltd. (SHA:600845)
China flag China · Delayed Price · Currency is CNY
16.45
+0.44 (2.75%)
Nov 2, 2026, 10:16 AM CST

SHA:600845 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 2, 202616.0916.5216.0916.4516.452.75%7,002,617
Oct 30, 202616.7316.8815.9616.0116.01-5.27%20,658,564
Oct 29, 202617.2217.2516.8816.9016.90-2.76%12,876,558
Oct 28, 202617.5317.8017.0117.3817.38-1.31%16,919,726
Oct 27, 202618.1018.2217.6017.6117.61-3.45%15,303,270
Oct 26, 202617.5618.3017.5518.2418.243.17%26,094,307
Oct 23, 202616.9117.7616.7317.6817.683.21%18,270,888
Oct 22, 202617.4617.6517.1117.1317.13-2.28%9,636,714
Oct 21, 202617.5017.8217.4217.5317.53-0.34%11,305,349
Oct 20, 202617.1517.6117.0317.5917.592.15%13,913,264
Oct 19, 202616.8517.2816.8017.2217.221.71%9,614,640
Oct 16, 202616.9817.2116.7816.9316.930.65%10,158,050
Oct 15, 202616.9217.1816.7016.8216.82-2.04%12,604,704
Oct 14, 202617.3317.4117.0917.1717.17-0.92%9,236,303
Oct 13, 202617.5717.6417.1517.3317.33-2.04%13,152,026
Oct 12, 202617.6317.8317.6017.6917.69-0.06%9,214,680
Oct 9, 202617.4117.7817.1717.7017.701.84%11,711,846
Oct 8, 202617.5817.9217.3317.3817.38-1.75%12,570,893
Sep 30, 202617.8617.9517.6217.6917.69-0.67%10,000,080
Sep 29, 202618.0118.2017.7817.8117.81-1.11%10,681,080
Sep 28, 202618.1618.2417.7818.0118.01-1.37%14,247,861
Sep 24, 202618.3418.5018.2318.2618.26-0.44%11,238,977
Sep 23, 202618.4518.5318.2718.3418.34-0.60%15,320,602
Sep 22, 202618.2518.7918.1718.4518.451.77%25,209,423
Sep 21, 202617.9918.4217.8918.1318.130.89%22,314,715
Sep 18, 202616.9018.1016.8717.9717.976.96%38,782,905
Sep 17, 202616.7516.8816.7016.8016.80-0.30%5,236,901
Sep 16, 202616.8316.8816.6116.8516.850.06%6,442,194
Sep 15, 202617.1117.1816.8216.8416.84-1.41%6,123,176
Sep 14, 202616.9917.2616.9317.0817.080.12%8,264,842
Sep 11, 202616.8417.0816.6217.0617.060.83%12,497,529
Sep 10, 202617.0317.0516.8816.9216.92-1.05%7,076,053
Sep 9, 202617.1417.1717.0317.1017.10-0.41%8,232,880
Sep 8, 202617.2317.3017.1117.1717.17-0.35%9,978,465
Sep 7, 202617.4517.5517.2017.2317.23-1.03%10,911,400
Sep 4, 202617.4017.6817.3517.4117.410.81%12,105,826
Sep 3, 202617.5017.5717.2617.2717.27-0.92%8,686,537
Sep 2, 202617.6017.6717.4217.4317.43-1.86%9,202,125
Sep 1, 202617.7117.8817.6617.7617.760.62%12,584,620
Aug 31, 202617.3317.8917.2817.6517.650.23%13,167,505
Aug 28, 202617.5017.8017.5017.6117.610.80%15,467,441
Aug 27, 202617.4917.4917.1917.4717.470.11%11,597,180
Aug 26, 202617.3617.4817.3117.4517.450.63%7,702,671
Aug 25, 202617.1317.3517.0517.3417.341.11%7,359,101
Aug 24, 202617.2817.3917.0817.1517.15-1.15%9,435,248
Aug 21, 202617.5517.5917.3017.3517.35-1.92%11,551,671
Aug 20, 202617.8017.9317.6017.6917.690.80%12,369,890
Aug 19, 202617.8017.8717.4317.5517.55-2.61%17,300,206
Aug 18, 202617.9818.2017.6618.0218.02-0.39%21,960,446
Aug 17, 202618.2018.2017.8518.0918.09-0.82%17,252,640