SHA:600846 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	9.38	9.55	9.19	9.54	9.54	1.92%	7,265,874
Nov 10, 2026	9.43	9.45	9.30	9.36	9.36	-	1,697,274
Nov 9, 2026	9.34	9.46	9.28	9.36	9.36	0.75%	3,125,200
Nov 6, 2026	9.50	9.55	9.26	9.29	9.29	-3.63%	4,082,820
Nov 5, 2026	9.68	9.83	9.54	9.64	9.64	-0.52%	3,139,857
Nov 4, 2026	9.58	9.70	9.33	9.69	9.69	1.47%	3,005,199
Nov 3, 2026	9.87	9.95	9.44	9.55	9.55	-2.35%	3,012,187
Nov 2, 2026	9.59	9.82	9.49	9.78	9.78	2.62%	3,179,113
Oct 30, 2026	9.99	10.06	9.53	9.53	9.53	-4.89%	2,845,071
Oct 29, 2026	10.38	10.38	9.93	10.02	10.02	-2.72%	1,673,986
Oct 28, 2026	10.28	10.38	10.16	10.30	10.30	0.98%	1,510,600
Oct 27, 2026	10.65	10.68	10.20	10.20	10.20	-3.77%	2,422,583
Oct 26, 2026	10.65	10.77	10.49	10.60	10.60	0.47%	2,167,100
Oct 23, 2026	10.43	10.58	10.10	10.55	10.55	0.29%	2,395,001
Oct 22, 2026	10.59	10.98	10.50	10.52	10.52	-0.57%	3,404,940
Oct 21, 2026	10.40	10.61	10.40	10.58	10.58	1.24%	1,861,821
Oct 20, 2026	10.42	10.50	10.33	10.45	10.45	0.97%	988,500
Oct 19, 2026	10.38	10.49	10.28	10.35	10.35	-0.48%	1,467,700
Oct 16, 2026	10.45	10.64	10.32	10.40	10.40	0.87%	2,422,664
Oct 15, 2026	10.46	10.52	10.26	10.31	10.31	-2.92%	2,060,401
Oct 14, 2026	10.65	10.86	10.45	10.62	10.62	1.14%	3,458,868
Oct 13, 2026	10.61	10.65	10.32	10.50	10.50	-1.04%	2,224,354
Oct 12, 2026	10.95	10.95	10.56	10.61	10.61	-1.03%	1,366,936
Oct 9, 2026	10.66	10.75	10.45	10.72	10.72	0.37%	1,735,199
Oct 8, 2026	10.66	10.80	10.59	10.68	10.68	0.19%	1,875,954
Sep 30, 2026	10.75	10.76	10.62	10.66	10.66	-0.19%	1,371,921
Sep 29, 2026	10.60	10.74	10.51	10.68	10.68	0.75%	1,670,812
Sep 28, 2026	10.83	10.84	10.48	10.60	10.60	-2.12%	2,241,920
Sep 24, 2026	11.01	11.14	10.82	10.83	10.83	-1.19%	1,979,678
Sep 23, 2026	10.92	11.03	10.79	10.96	10.96	0.92%	2,027,063
Sep 22, 2026	11.02	11.08	10.83	10.86	10.86	-1.36%	1,681,050
Sep 21, 2026	10.99	11.06	10.90	11.01	11.01	0.55%	2,001,460
Sep 18, 2026	10.99	11.02	10.87	10.95	10.95	-0.09%	2,616,700
Sep 17, 2026	10.78	11.06	10.76	10.96	10.96	1.11%	2,537,464
Sep 16, 2026	10.74	11.00	10.70	10.84	10.84	-	1,864,348
Sep 15, 2026	11.19	11.19	10.80	10.84	10.84	-2.43%	2,526,500
Sep 14, 2026	11.20	11.24	11.08	11.11	11.11	-0.54%	1,360,160
Sep 11, 2026	11.30	11.41	11.02	11.17	11.17	-1.93%	3,033,400
Sep 10, 2026	11.70	11.75	11.36	11.39	11.39	-3.15%	3,062,300
Sep 9, 2026	11.71	11.99	11.70	11.76	11.76	-0.34%	3,397,214
Sep 8, 2026	11.83	11.89	11.59	11.80	11.80	-0.25%	3,299,810
Sep 7, 2026	11.82	11.94	11.66	11.83	11.83	0.68%	3,209,748
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