SHA:600846 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	13.05	13.10	12.94	12.96	-	-0.84%	1,705,337
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
Dec 30, 2025	13.41	13.44	13.21	13.24	13.24	-1.27%	5,197,409
Dec 29, 2025	14.15	14.20	13.38	13.41	13.41	-5.23%	8,441,458
Dec 26, 2025	13.69	14.28	13.65	14.15	14.15	3.89%	10,041,990
Dec 25, 2025	13.80	13.80	13.56	13.62	13.62	-1.30%	5,552,038
Dec 24, 2025	13.91	13.98	13.75	13.80	13.80	-0.79%	6,160,860
Dec 23, 2025	13.90	14.03	13.80	13.91	13.91	-0.29%	4,596,908
Dec 22, 2025	14.02	14.40	13.90	13.95	13.95	-1.06%	7,145,026
Dec 19, 2025	13.88	14.40	13.87	14.10	14.10	1.59%	7,752,602
Dec 18, 2025	14.10	14.15	13.76	13.88	13.88	-2.25%	6,811,805
Dec 17, 2025	13.97	14.55	13.96	14.20	14.20	0.78%	8,794,364
Dec 16, 2025	15.29	15.37	14.00	14.09	14.09	-8.39%	13,033,040
Dec 15, 2025	15.81	15.98	15.35	15.38	15.38	-3.81%	7,872,263
Dec 12, 2025	16.00	16.63	15.47	15.99	15.99	-2.86%	17,859,820
Dec 11, 2025	18.32	18.37	16.46	16.46	16.46	-10.01%	26,068,140
Dec 10, 2025	17.81	18.32	17.56	18.29	18.29	2.41%	14,061,190