SHA:600846 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	11.77	12.04	11.68	11.75	11.75	-0.34%	3,748,151
Sep 3, 2026	11.83	11.98	11.75	11.79	11.79	0.34%	3,179,914
Sep 2, 2026	11.93	11.93	11.74	11.75	11.75	-1.76%	2,463,000
Sep 1, 2026	11.96	12.17	11.80	11.96	11.96	0.59%	3,230,922
Aug 31, 2026	11.81	12.05	11.74	11.89	11.89	-	2,247,203
Aug 28, 2026	11.83	11.98	11.70	11.89	11.89	0.42%	2,754,981
Aug 27, 2026	11.90	11.99	11.74	11.84	11.84	0.51%	2,299,300
Aug 26, 2026	11.50	12.11	11.50	11.78	11.78	1.90%	4,578,300
Aug 25, 2026	11.30	11.69	11.19	11.56	11.56	1.23%	3,615,174
Aug 24, 2026	11.53	11.64	10.75	11.42	11.42	-0.44%	6,284,998
Aug 21, 2026	11.85	11.88	11.39	11.47	11.47	-4.10%	4,786,727
Aug 20, 2026	12.00	12.15	11.82	11.96	11.96	0.18%	2,609,571
Aug 19, 2026	12.09	12.49	11.93	12.07	11.94	-0.82%	5,104,240
Aug 18, 2026	12.44	12.44	11.88	12.17	12.04	-1.46%	6,493,786
Aug 17, 2026	12.40	12.50	12.02	12.35	12.21	-1.36%	5,219,178
Aug 14, 2026	12.54	12.65	12.27	12.52	12.38	1.21%	4,440,773
Aug 13, 2026	12.55	12.61	12.35	12.37	12.23	-1.90%	3,858,487
Aug 12, 2026	12.71	12.80	12.49	12.61	12.47	-0.32%	4,357,308
Aug 11, 2026	12.85	13.20	12.63	12.65	12.51	-1.56%	7,328,070
Aug 10, 2026	11.97	13.11	11.68	12.85	12.71	7.17%	12,862,533
Aug 7, 2026	12.05	12.33	11.88	11.99	11.86	-0.50%	10,140,848
Aug 6, 2026	12.01	12.18	11.86	12.05	11.92	0.42%	5,691,353
Aug 5, 2026	12.14	12.45	11.91	12.00	11.87	-1.15%	6,602,994
Aug 4, 2026	11.60	12.40	11.42	12.14	12.01	4.30%	8,812,482
Aug 3, 2026	11.55	11.64	11.23	11.64	11.51	0.78%	6,247,838
Jul 31, 2026	11.72	11.95	11.45	11.55	11.42	0.52%	6,361,300
Jul 30, 2026	11.72	12.08	11.48	11.49	11.36	-2.46%	7,095,988
Jul 29, 2026	11.97	12.08	11.45	11.78	11.65	-2.56%	9,655,251
Jul 28, 2026	11.05	12.39	11.05	12.09	11.96	7.37%	14,776,807
Jul 27, 2026	11.00	11.38	10.88	11.26	11.14	2.27%	4,420,989
Jul 24, 2026	11.28	11.60	11.01	11.01	10.89	-3.25%	6,636,361
Jul 23, 2026	11.96	11.97	10.94	11.38	11.26	-3.97%	9,845,746
Jul 22, 2026	12.22	12.39	11.68	11.85	11.72	0.59%	9,847,229
Jul 21, 2026	10.65	11.78	10.57	11.78	11.65	9.99%	9,028,656
Jul 20, 2026	11.19	11.29	10.56	10.71	10.59	-2.90%	7,307,081
Jul 17, 2026	11.71	12.12	10.91	11.03	10.91	-7.78%	9,855,796
Jul 16, 2026	11.18	12.00	11.15	11.96	11.83	6.31%	10,709,226
Jul 15, 2026	11.36	11.57	11.24	11.25	11.13	-1.06%	4,365,583
Jul 14, 2026	10.96	11.37	10.76	11.37	11.25	5.18%	5,902,277
Jul 13, 2026	11.21	11.27	10.76	10.81	10.69	-4.42%	3,629,900
Jul 10, 2026	11.30	11.50	11.20	11.31	11.19	-1.05%	4,536,900
Jul 9, 2026	10.79	11.51	10.65	11.43	11.30	5.83%	7,518,000
Jul 8, 2026	10.86	11.05	10.66	10.80	10.68	-1.10%	4,310,197
Jul 7, 2026	11.44	11.65	10.89	10.92	10.80	-4.63%	6,141,116
Jul 6, 2026	10.76	11.90	10.76	11.45	11.32	4.76%	9,163,428
Jul 3, 2026	10.88	11.27	10.76	10.93	10.81	1.49%	6,314,094
Jul 2, 2026	10.64	11.06	10.43	10.77	10.65	2.18%	8,516,228
Jul 1, 2026	10.00	10.69	10.00	10.54	10.42	5.40%	11,270,620
Jun 30, 2026	9.12	10.00	8.92	10.00	9.89	10.01%	11,547,046
Jun 29, 2026	9.01	9.38	8.85	9.09	8.99	0.22%	8,520,685