SHA:600846 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 9, 2025	17.60	18.11	17.32	17.86	17.86	1.48%	10,940,470
Dec 8, 2025	17.31	17.68	16.95	17.60	17.60	1.62%	9,112,862
Dec 5, 2025	17.10	17.80	16.82	17.32	17.32	1.35%	9,261,854
Dec 4, 2025	17.13	17.35	16.85	17.09	17.09	-0.12%	7,817,623
Dec 3, 2025	17.42	17.50	16.82	17.11	17.11	-0.29%	7,832,963
Dec 2, 2025	17.05	17.33	16.83	17.16	17.16	-0.23%	9,004,680
Dec 1, 2025	15.96	17.28	15.96	17.20	17.20	6.83%	16,470,210
Nov 28, 2025	15.60	16.20	15.48	16.10	16.10	2.42%	6,728,000
Nov 27, 2025	16.11	16.14	15.61	15.72	15.72	-2.48%	6,102,144
Nov 26, 2025	15.98	16.44	15.58	16.12	16.12	0.37%	9,183,900
Nov 25, 2025	16.40	16.52	15.88	16.06	16.06	-	11,992,630
Nov 24, 2025	15.21	16.27	15.21	16.06	16.06	5.31%	11,254,510
Nov 21, 2025	15.60	16.06	15.13	15.25	15.25	-3.42%	11,425,720
Nov 20, 2025	16.00	16.41	15.73	15.79	15.79	-2.47%	9,214,088