Skip to main content
logo
Shanghai Baosight Software Co.,Ltd. (SHA:600845)
China flag China · Delayed Price · Currency is CNY
24.00
-0.22 (-0.91%)
May 20, 2026, 11:15 AM CST

SHA:600845 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 19, 202623.6824.4723.6024.2224.222.06%31,843,450
May 18, 202623.1924.0823.1923.7323.732.55%27,636,530
May 15, 202623.7023.9323.0023.1423.14-2.45%26,362,720
May 14, 202624.5624.8423.7223.7223.49-1.90%26,163,180
May 13, 202623.5224.4923.2824.1823.952.07%35,668,070
May 12, 202624.1424.1423.5023.6923.46-2.19%22,712,530
May 11, 202624.6124.7724.1024.2223.99-0.49%27,264,360
May 8, 202624.0024.5923.7024.3424.101.50%36,132,130
May 7, 202624.1024.1523.7723.9823.75-0.08%22,834,150
May 6, 202622.8524.1722.8524.0023.775.82%54,177,980
Apr 30, 202622.8823.0322.5122.6822.46-0.70%14,817,030
Apr 29, 202622.6023.1722.5422.8422.620.62%16,151,260
Apr 28, 202622.5523.1522.4022.7022.480.35%17,462,930
Apr 27, 202622.9023.2222.5322.6222.40-1.91%17,361,230
Apr 24, 202623.1023.2722.5723.0622.84-0.90%18,472,610
Apr 23, 202623.0023.6023.0023.2723.040.52%27,736,810
Apr 22, 202622.2023.2722.0723.1522.933.72%30,347,980
Apr 21, 202622.7022.7521.9822.3222.10-2.19%20,411,480
Apr 20, 202622.8323.1622.7022.8222.60-0.44%15,317,780
Apr 17, 202623.3223.5522.8822.9222.70-2.26%17,318,450
Apr 16, 202622.5823.6522.5023.4523.224.45%36,769,870
Apr 15, 202622.9523.0122.3922.4522.23-1.45%12,095,710
Apr 14, 202622.6823.1522.5822.7822.561.52%20,646,770
Apr 13, 202622.2022.7822.1022.4422.220.09%15,293,050
Apr 10, 202622.9722.9822.4122.4222.20-1.41%15,983,590
Apr 9, 202622.6822.9822.4422.7422.52-1.00%15,529,710
Apr 8, 202622.2323.0422.2322.9722.755.42%24,054,530
Apr 7, 202622.5022.5921.7121.7921.58-3.11%18,838,230
Apr 3, 202622.8522.9922.2522.4922.27-1.27%15,949,230
Apr 2, 202623.0523.1322.7022.7822.56-1.73%13,435,950
Apr 1, 202623.4323.4823.0523.1822.960.78%15,304,220
Mar 31, 202623.8223.8222.9823.0022.78-3.40%26,499,830
Mar 30, 202621.7124.1321.6523.8123.587.74%51,953,790
Mar 27, 202620.9422.4420.8222.1021.894.54%24,116,330
Mar 26, 202621.5021.6321.0621.1420.94-2.08%11,912,510
Mar 25, 202620.8021.8020.8021.5921.384.35%23,008,990
Mar 24, 202620.8620.9820.3420.6920.490.68%14,977,010
Mar 23, 202621.1921.4020.4520.5520.35-5.26%22,600,900
Mar 20, 202622.6522.7421.6921.6921.48-4.15%24,515,580
Mar 19, 202622.8023.1022.5322.6322.41-2.16%21,926,480
Mar 18, 202621.7123.2821.7123.1322.916.69%36,129,210
Mar 17, 202622.5222.5921.6821.6821.47-3.17%22,163,180
Mar 16, 202622.7122.7622.2522.3922.17-1.37%17,608,070
Mar 13, 202623.6623.6622.6322.7022.48-4.62%28,808,400
Mar 12, 202623.9124.2023.7323.8023.57-0.83%16,693,640
Mar 11, 202624.0924.1823.9024.0023.77-0.46%19,635,870
Mar 10, 202624.2224.6323.8724.1123.880.37%30,313,500
Mar 9, 202622.9024.1822.7524.0223.793.98%39,015,590
Mar 6, 202622.5723.2022.4823.1022.882.12%17,878,280
Mar 5, 202622.8023.2922.5322.6222.400.76%16,174,630