SHA:600846 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	12.93	13.00	12.57	12.76	12.76	-2.30%	6,438,302
Apr 29, 2026	13.21	13.22	12.90	13.06	13.06	-1.21%	4,697,874
Apr 28, 2026	13.17	13.34	12.79	13.22	13.22	0.46%	6,742,563
Apr 27, 2026	12.82	13.22	12.70	13.16	13.16	4.28%	8,557,559
Apr 24, 2026	12.40	12.77	12.31	12.62	12.62	1.77%	4,224,620
Apr 23, 2026	12.37	12.64	12.25	12.40	12.40	0.57%	3,517,893
Apr 22, 2026	12.46	12.56	12.21	12.33	12.33	-1.20%	3,705,382
Apr 21, 2026	12.08	12.75	12.07	12.48	12.48	3.31%	6,332,044
Apr 20, 2026	12.18	12.22	12.00	12.08	12.08	-0.82%	3,753,046
Apr 17, 2026	12.22	12.37	12.00	12.18	12.18	-0.73%	2,244,450
Apr 16, 2026	12.11	12.29	12.05	12.27	12.27	0.99%	1,467,000
Apr 15, 2026	12.24	12.35	12.09	12.15	12.15	-0.65%	1,624,540
Apr 14, 2026	12.13	12.24	12.07	12.23	12.23	0.74%	1,934,812
Apr 13, 2026	12.09	12.19	12.04	12.14	12.14	-0.41%	1,455,803
Apr 10, 2026	11.99	12.35	11.99	12.19	12.19	1.25%	1,631,901
Apr 9, 2026	12.20	12.20	11.98	12.04	12.04	-1.55%	1,733,300
Apr 8, 2026	12.03	12.30	11.99	12.23	12.23	3.12%	2,565,538
Apr 7, 2026	11.64	11.90	11.64	11.86	11.86	1.37%	1,147,362
Apr 3, 2026	12.08	12.15	11.66	11.70	11.70	-3.39%	2,186,874
Apr 2, 2026	12.21	12.40	12.00	12.11	12.11	-1.62%	1,925,613
Apr 1, 2026	11.90	12.41	11.90	12.31	12.31	4.06%	3,159,568
Mar 31, 2026	12.25	12.31	11.80	11.83	11.83	-3.27%	2,852,242
Mar 30, 2026	12.29	12.29	12.08	12.23	12.23	-0.89%	1,703,091
Mar 27, 2026	12.04	12.34	11.88	12.34	12.34	2.49%	2,086,619
Mar 26, 2026	12.38	12.39	12.00	12.04	12.04	-2.19%	2,194,600
Mar 25, 2026	12.29	12.50	12.20	12.31	12.31	0.49%	3,613,044
Mar 24, 2026	12.28	12.36	11.92	12.25	12.25	3.99%	4,873,100
Mar 23, 2026	12.60	12.62	11.69	11.78	11.78	-8.04%	6,120,940
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