Skip to main content
logo
Shanghai Baosight Software Co.,Ltd. (SHA:600845)
China flag China · Delayed Price · Currency is CNY
18.52
+0.39 (2.15%)
Sep 22, 2026, 11:29 AM CST

SHA:600845 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 14, 202618.4018.6417.9318.2418.24-1.19%26,767,783
Aug 13, 202618.7119.3018.4618.4618.46-1.44%34,398,040
Aug 12, 202619.4619.7518.6218.7318.732.29%43,090,830
Aug 11, 202618.4018.5618.0818.3118.31-0.05%15,822,140
Aug 10, 202618.1918.5418.0218.3218.320.33%17,368,286
Aug 7, 202618.8918.9417.8518.2618.26-3.59%33,751,977
Aug 6, 202619.0919.4518.7118.9418.94-2.27%25,478,869
Aug 5, 202618.9819.8318.8819.3819.381.95%31,146,228
Aug 4, 202618.7019.1418.7019.0119.011.93%22,080,534
Aug 3, 202618.9919.0618.6018.6518.650.32%27,327,530
Jul 31, 202617.8118.8017.8118.5918.595.99%30,483,037
Jul 30, 202617.6718.0917.4717.5417.54-0.79%19,233,458
Jul 29, 202617.6917.7917.4517.6817.680.86%14,462,412
Jul 28, 202617.6117.8817.5017.5317.53-1.24%11,772,529
Jul 27, 202617.1417.7517.1417.7517.751.66%11,071,476
Jul 24, 202617.5317.8217.4317.4617.46-2.29%12,854,235
Jul 23, 202618.4418.6017.7317.8717.87-3.87%27,041,390
Jul 22, 202618.8519.0818.5518.5918.59-2.26%21,771,462
Jul 21, 202618.6619.1518.5119.0219.021.60%22,024,865
Jul 20, 202618.8219.0118.3018.7218.720.38%19,813,080
Jul 17, 202618.8719.2018.4418.6518.65-2.05%21,326,729
Jul 16, 202618.5919.3618.5919.0419.041.06%19,162,891
Jul 15, 202618.7019.0118.5718.8418.840.75%18,667,317
Jul 14, 202619.9519.9618.5818.7018.70-7.15%33,403,068