SHA:600846 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	13.05	13.15	12.70	12.81	12.81	-1.76%	3,638,898
Mar 19, 2026	13.65	13.76	12.98	13.04	13.04	-4.89%	5,114,540
Mar 18, 2026	13.75	13.75	13.51	13.71	13.71	-0.29%	2,728,901
Mar 17, 2026	13.93	14.10	13.72	13.75	13.75	-1.15%	3,934,090
Mar 16, 2026	13.76	13.98	13.61	13.91	13.91	0.94%	4,446,430
Mar 13, 2026	13.68	13.84	13.59	13.78	13.78	0.58%	4,022,864
Mar 12, 2026	13.62	13.82	13.57	13.70	13.70	0.74%	3,951,091
Mar 11, 2026	13.73	13.76	13.53	13.60	13.60	-0.80%	3,688,001
Mar 10, 2026	13.78	13.80	13.54	13.71	13.71	0.29%	3,928,272
Mar 9, 2026	13.50	13.73	13.18	13.67	13.67	0.37%	6,491,300
Mar 6, 2026	13.43	13.79	13.43	13.62	13.62	1.11%	4,213,379
Mar 5, 2026	13.51	13.54	13.18	13.47	13.47	0.37%	5,073,992
Mar 4, 2026	13.02	13.53	12.90	13.42	13.42	3.07%	7,390,351
Mar 3, 2026	12.95	13.38	12.93	13.02	13.02	0.77%	7,574,628
Mar 2, 2026	12.95	13.13	12.82	12.92	12.92	-1.07%	4,263,350
Feb 27, 2026	13.05	13.10	12.94	13.06	13.06	-0.08%	2,595,237
Feb 26, 2026	13.05	13.44	12.99	13.07	13.07	0.54%	4,963,699
Feb 25, 2026	12.93	13.12	12.92	13.00	13.00	-	5,830,530
Feb 24, 2026	13.04	13.10	12.90	13.00	13.00	0.08%	3,325,693
Feb 13, 2026	12.90	13.17	12.82	12.99	12.99	0.62%	2,735,844
Feb 12, 2026	13.00	13.06	12.82	12.91	12.91	-0.62%	2,362,100
Feb 11, 2026	13.13	13.14	12.98	12.99	12.99	-1.07%	2,685,481
Feb 10, 2026	13.55	13.56	13.09	13.13	13.13	-3.10%	5,611,500
Feb 9, 2026	13.02	13.59	12.95	13.55	13.55	4.71%	8,815,319
Feb 6, 2026	13.01	13.17	12.70	12.94	12.94	-1.45%	6,114,246
Feb 5, 2026	12.70	13.19	12.32	13.13	13.13	1.47%	10,686,600
Feb 4, 2026	12.72	12.99	12.63	12.94	12.94	1.89%	6,015,866
Feb 3, 2026	12.65	12.88	12.63	12.70	12.70	0.55%	3,747,701
Feb 2, 2026	13.12	13.12	12.62	12.63	12.63	-3.14%	4,277,100
Jan 30, 2026	12.90	13.09	12.80	13.04	13.04	0.69%	5,412,810
Jan 29, 2026	13.15	13.29	12.95	12.95	12.95	-1.97%	3,969,393
Jan 28, 2026	13.28	13.40	13.15	13.21	13.21	-0.83%	3,006,403
Jan 27, 2026	13.50	13.59	13.11	13.32	13.32	-1.62%	4,735,305
Jan 26, 2026	14.00	14.06	13.45	13.54	13.54	-3.29%	6,347,010
Jan 23, 2026	14.15	14.20	13.93	14.00	14.00	-0.99%	5,436,984
Jan 22, 2026	14.06	14.36	13.90	14.14	14.14	0.50%	4,823,197
Jan 21, 2026	13.98	14.16	13.81	14.07	14.07	0.57%	3,772,100
Jan 20, 2026	14.18	14.36	13.90	13.99	13.99	-1.48%	7,735,104
Jan 19, 2026	14.39	14.45	14.18	14.20	14.20	-1.32%	4,463,831
Jan 16, 2026	13.98	14.43	13.97	14.39	14.39	2.49%	8,049,248
Jan 15, 2026	13.75	14.08	13.61	14.04	14.04	2.26%	5,270,110
Jan 14, 2026	13.98	14.10	13.68	13.73	13.73	-1.79%	8,935,103
Jan 13, 2026	14.05	14.35	13.96	13.98	13.98	-0.92%	7,715,092
Jan 12, 2026	14.25	14.45	13.83	14.11	14.11	-0.98%	9,091,497
Jan 9, 2026	14.28	14.45	14.10	14.25	14.25	1.42%	6,434,200
Jan 8, 2026	14.20	14.35	14.05	14.05	14.05	-1.75%	5,068,604
Jan 7, 2026	14.23	14.49	13.90	14.30	14.30	-0.14%	7,893,200
Jan 6, 2026	13.43	14.45	13.35	14.32	14.32	7.67%	12,373,950
Jan 5, 2026	13.25	13.52	12.96	13.30	13.30	1.14%	6,038,932
Dec 31, 2025	13.24	13.30	13.03	13.15	13.15	-0.68%	4,425,174