SHA:600847 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	13.99	14.27	13.94	14.08	14.08	0.14%	1,789,600
Feb 12, 2026	14.15	14.25	13.84	14.06	14.06	-0.78%	1,835,000
Feb 11, 2026	14.07	14.27	13.94	14.17	14.17	0.85%	1,751,300
Feb 10, 2026	14.28	14.38	14.00	14.05	14.05	-0.78%	2,370,500
Feb 9, 2026	13.98	14.21	13.87	14.16	14.16	1.80%	1,946,500
Feb 6, 2026	13.80	14.10	13.68	13.91	13.91	0.94%	2,560,385
Feb 5, 2026	13.86	13.98	13.70	13.78	13.78	-0.36%	2,188,100
Feb 4, 2026	13.71	14.02	13.59	13.83	13.83	0.88%	2,514,985
Feb 3, 2026	13.50	13.87	13.32	13.71	13.71	3.01%	3,002,543
Feb 2, 2026	13.48	14.08	13.31	13.31	13.31	-0.97%	3,459,900
Jan 30, 2026	13.07	13.55	13.00	13.44	13.44	2.13%	3,000,600
Jan 29, 2026	13.13	13.39	12.91	13.16	13.16	0.46%	2,209,400
Jan 28, 2026	13.33	13.36	13.03	13.10	13.10	-1.73%	2,278,912
Jan 27, 2026	13.32	13.47	12.78	13.33	13.33	-0.37%	3,130,300
Jan 26, 2026	13.62	13.67	13.25	13.38	13.38	-1.62%	2,529,300
Jan 23, 2026	13.73	13.73	13.48	13.60	13.60	-0.37%	1,879,200
Jan 22, 2026	13.46	13.75	13.23	13.65	13.65	1.41%	2,764,400
Jan 21, 2026	13.21	13.69	12.93	13.46	13.46	1.97%	5,144,400
Jan 20, 2026	13.32	13.51	13.03	13.20	13.20	-1.12%	4,746,100
Jan 19, 2026	12.88	13.54	12.88	13.35	13.35	3.81%	3,472,783
Jan 16, 2026	13.23	13.30	12.66	12.86	12.86	-1.83%	3,531,883
Jan 15, 2026	12.61	13.13	12.40	13.10	13.10	3.80%	3,549,600
Jan 14, 2026	12.40	12.87	12.29	12.62	12.62	1.86%	3,625,900
Jan 13, 2026	12.25	12.64	12.04	12.39	12.39	1.14%	3,672,600
Jan 12, 2026	12.23	12.31	12.03	12.25	12.25	1.66%	2,588,000
Jan 9, 2026	12.08	12.23	11.80	12.05	12.05	0.75%	2,897,101
Jan 8, 2026	11.46	12.08	11.41	11.96	11.96	4.36%	3,868,650
Jan 7, 2026	11.68	11.74	11.42	11.46	11.46	-2.22%	2,180,067
Jan 6, 2026	11.70	11.94	11.57	11.72	11.72	0.43%	2,715,988
Jan 5, 2026	11.66	11.88	11.52	11.67	11.67	0.43%	3,142,601
Dec 31, 2025	11.46	11.68	11.26	11.62	11.62	1.57%	1,944,996
Dec 30, 2025	11.70	11.72	11.40	11.44	11.44	-1.63%	1,810,800
Dec 29, 2025	11.56	11.71	11.41	11.63	11.63	0.26%	2,263,100
Dec 26, 2025	11.77	11.93	11.60	11.60	11.60	-1.36%	1,873,610
Dec 25, 2025	11.67	11.80	11.55	11.76	11.76	0.77%	1,910,700
Dec 24, 2025	11.51	11.75	11.41	11.67	11.67	1.13%	2,054,498
Dec 23, 2025	11.40	11.61	11.25	11.54	11.54	0.70%	2,748,833
Dec 22, 2025	11.78	11.89	11.43	11.46	11.46	-1.80%	3,286,600
Dec 19, 2025	11.29	11.80	11.28	11.67	11.67	3.37%	2,625,201
Dec 18, 2025	11.08	11.47	10.97	11.29	11.29	1.62%	2,635,100
Dec 17, 2025	11.00	11.22	10.81	11.11	11.11	0.18%	2,214,200
Dec 16, 2025	11.28	11.38	11.00	11.09	11.09	-1.77%	1,995,900
Dec 15, 2025	11.05	11.45	11.00	11.29	11.29	1.35%	2,863,500
Dec 12, 2025	11.32	11.55	11.09	11.14	11.14	-1.68%	2,337,500
Dec 11, 2025	11.71	11.78	11.26	11.33	11.33	-3.08%	3,125,300
Dec 10, 2025	11.94	12.00	11.66	11.69	11.69	-2.34%	2,045,700
Dec 9, 2025	12.22	12.22	11.96	11.97	11.97	-1.72%	1,700,300
Dec 8, 2025	12.06	12.30	12.02	12.18	12.18	1.33%	2,354,900
Dec 5, 2025	11.82	12.05	11.60	12.02	12.02	1.69%	2,500,038
Dec 4, 2025	11.94	12.04	11.71	11.82	11.82	-1.01%	2,487,400