SHA:600846 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	11.28	11.60	11.01	11.01	11.01	-3.25%	6,636,361
Jul 23, 2026	11.96	11.97	10.94	11.38	11.38	-3.97%	9,845,746
Jul 22, 2026	12.22	12.39	11.68	11.85	11.85	0.59%	9,847,229
Jul 21, 2026	10.65	11.78	10.57	11.78	11.78	9.99%	9,028,656
Jul 20, 2026	11.19	11.29	10.56	10.71	10.71	-2.90%	7,307,081
Jul 17, 2026	11.71	12.12	10.91	11.03	11.03	-7.78%	9,855,796
Jul 16, 2026	11.18	12.00	11.15	11.96	11.96	6.31%	10,709,220
Jul 15, 2026	11.36	11.57	11.24	11.25	11.25	-1.06%	4,365,583
Jul 14, 2026	10.96	11.37	10.76	11.37	11.37	5.18%	5,902,277
Jul 13, 2026	11.21	11.27	10.76	10.81	10.81	-4.42%	3,629,900
Jul 10, 2026	11.30	11.50	11.20	11.31	11.31	-1.05%	4,536,900
Jul 9, 2026	10.79	11.51	10.65	11.43	11.43	5.83%	7,518,000
Jul 8, 2026	10.86	11.05	10.66	10.80	10.80	-1.10%	4,310,197
Jul 7, 2026	11.44	11.65	10.89	10.92	10.92	-4.63%	6,141,116
Jul 6, 2026	10.76	11.90	10.76	11.45	11.45	4.76%	9,163,428
Jul 3, 2026	10.88	11.27	10.76	10.93	10.93	1.49%	6,314,094
Jul 2, 2026	10.64	11.06	10.43	10.77	10.77	2.18%	8,516,228
Jul 1, 2026	10.00	10.69	10.00	10.54	10.54	5.40%	11,270,620
Jun 30, 2026	9.12	10.00	8.92	10.00	10.00	10.01%	11,547,046
Jun 29, 2026	9.01	9.38	8.85	9.09	9.09	0.22%	8,520,685
Jun 26, 2026	9.45	9.51	9.06	9.07	9.07	-8.20%	8,105,180
Jun 25, 2026	10.15	10.15	9.20	9.88	9.88	-1.30%	10,428,100
Jun 24, 2026	9.67	10.08	9.56	10.01	10.01	2.14%	10,723,997
Jun 23, 2026	9.61	9.85	9.48	9.80	9.80	2.19%	8,948,157
Jun 22, 2026	9.56	9.84	9.16	9.59	9.59	0.42%	12,130,076
Jun 18, 2026	9.80	9.93	9.48	9.55	9.55	-2.45%	7,560,700
Jun 17, 2026	9.76	9.85	9.51	9.79	9.79	-0.10%	8,245,299
Jun 16, 2026	10.35	10.35	9.76	9.80	9.80	-4.20%	8,180,280
Jun 15, 2026	10.52	10.99	10.16	10.23	10.23	-1.73%	8,964,200
Jun 12, 2026	10.15	10.78	10.14	10.41	10.41	3.58%	7,872,948
Jun 11, 2026	10.64	10.68	9.95	10.05	10.05	-6.51%	7,590,763
Jun 10, 2026	10.85	10.95	10.62	10.75	10.75	-2.18%	2,642,704
Jun 9, 2026	10.92	11.13	10.72	10.99	10.99	-0.18%	3,970,364
Jun 8, 2026	11.08	11.32	10.88	11.01	11.01	-3.34%	4,029,779
Jun 5, 2026	11.84	11.84	11.33	11.39	11.39	-2.82%	5,249,900
Jun 4, 2026	12.48	12.49	11.66	11.72	11.72	-4.64%	11,769,677
Jun 3, 2026	11.38	12.44	11.30	12.29	12.29	8.66%	15,026,993
Jun 2, 2026	11.25	11.58	11.06	11.31	11.31	0.53%	4,538,122
Jun 1, 2026	10.90	11.32	10.85	11.25	11.25	2.55%	3,942,301
May 29, 2026	11.30	11.38	10.95	10.97	10.97	-2.92%	4,205,800
May 28, 2026	11.31	11.45	11.16	11.30	11.30	-0.09%	2,326,747
May 27, 2026	11.75	11.75	11.23	11.31	11.31	-3.74%	3,778,100
May 26, 2026	12.06	12.19	11.66	11.75	11.75	-3.37%	3,104,960
May 25, 2026	12.17	12.31	12.04	12.16	12.16	0.08%	2,035,610
May 22, 2026	12.30	12.40	12.10	12.15	12.15	-0.82%	3,155,096
May 21, 2026	12.72	12.78	12.25	12.25	12.25	-3.69%	4,288,504
May 20, 2026	12.63	12.80	12.50	12.72	12.72	0.71%	2,684,590
May 19, 2026	12.45	12.69	12.37	12.63	12.63	1.45%	2,873,923
May 18, 2026	12.64	12.68	12.37	12.45	12.45	-2.12%	3,283,890
May 15, 2026	12.69	12.90	12.38	12.72	12.72	-0.31%	5,703,217