SHA:600845 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	18.88	19.27	18.63	18.96	-	0.85%	11,681,398
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
May 8, 2026	24.00	24.59	23.70	24.34	24.10	1.50%	36,132,130
May 7, 2026	24.10	24.15	23.77	23.98	23.75	-0.08%	22,834,150
May 6, 2026	22.85	24.17	22.85	24.00	23.77	5.82%	54,177,980
Apr 30, 2026	22.88	23.03	22.51	22.68	22.46	-0.70%	14,817,030
Apr 29, 2026	22.60	23.17	22.54	22.84	22.62	0.62%	16,151,260
Apr 28, 2026	22.55	23.15	22.40	22.70	22.48	0.35%	17,462,930
Apr 27, 2026	22.90	23.22	22.53	22.62	22.40	-1.91%	17,361,230
Apr 24, 2026	23.10	23.27	22.57	23.06	22.84	-0.90%	18,472,610
Apr 23, 2026	23.00	23.60	23.00	23.27	23.04	0.52%	27,736,810
Apr 22, 2026	22.20	23.27	22.07	23.15	22.93	3.72%	30,347,980
Apr 21, 2026	22.70	22.75	21.98	22.32	22.10	-2.19%	20,411,480
Apr 20, 2026	22.83	23.16	22.70	22.82	22.60	-0.44%	15,317,780
Apr 17, 2026	23.32	23.55	22.88	22.92	22.70	-2.26%	17,318,450
Apr 16, 2026	22.58	23.65	22.50	23.45	23.22	4.45%	36,769,870
Apr 15, 2026	22.95	23.01	22.39	22.45	22.23	-1.45%	12,095,710
Apr 14, 2026	22.68	23.15	22.58	22.78	22.56	1.52%	20,646,770
Apr 13, 2026	22.20	22.78	22.10	22.44	22.22	0.09%	15,293,050
Apr 10, 2026	22.97	22.98	22.41	22.42	22.20	-1.41%	15,983,590
Apr 9, 2026	22.68	22.98	22.44	22.74	22.52	-1.00%	15,529,710
Apr 8, 2026	22.23	23.04	22.23	22.97	22.75	5.42%	24,054,530
Apr 7, 2026	22.50	22.59	21.71	21.79	21.58	-3.11%	18,838,230
Apr 3, 2026	22.85	22.99	22.25	22.49	22.27	-1.27%	15,949,230
Apr 2, 2026	23.05	23.13	22.70	22.78	22.56	-1.73%	13,435,950
Apr 1, 2026	23.43	23.48	23.05	23.18	22.96	0.78%	15,304,220
Mar 31, 2026	23.82	23.82	22.98	23.00	22.78	-3.40%	26,499,830
Mar 30, 2026	21.71	24.13	21.65	23.81	23.58	7.74%	51,953,790
Mar 27, 2026	20.94	22.44	20.82	22.10	21.89	4.54%	24,116,330
Mar 26, 2026	21.50	21.63	21.06	21.14	20.94	-2.08%	11,912,510