SHA:600847 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	13.64	13.66	13.23	13.26	-	0.53%	534,900
Mar 31, 2026	13.65	13.88	13.19	13.19	13.19	-3.65%	4,014,500
Mar 30, 2026	13.88	13.96	13.54	13.69	13.69	-1.30%	4,292,695
Mar 27, 2026	13.55	13.93	13.42	13.87	13.87	2.14%	3,686,800
Mar 26, 2026	13.93	14.08	13.51	13.58	13.58	-2.30%	3,621,400
Mar 25, 2026	13.79	14.10	13.75	13.90	13.90	1.76%	4,647,150
Mar 24, 2026	13.60	13.75	13.03	13.66	13.66	5.40%	7,250,204
Mar 23, 2026	13.20	14.60	12.92	12.96	12.96	-4.99%	8,960,600
Mar 20, 2026	14.60	15.36	13.60	13.64	13.64	-4.95%	6,871,898
Mar 19, 2026	15.29	15.30	14.22	14.35	14.35	-4.21%	6,244,900
Mar 18, 2026	14.40	15.20	14.00	14.98	14.98	6.24%	10,490,700
Mar 17, 2026	14.46	14.93	14.00	14.10	14.10	-2.69%	10,417,916
Mar 16, 2026	15.36	15.60	13.97	14.49	14.49	-6.58%	16,536,420
Mar 13, 2026	14.00	15.51	13.86	15.51	15.51	10.00%	7,606,067
Mar 12, 2026	14.36	14.52	14.03	14.10	14.10	-2.35%	2,200,800
Mar 11, 2026	14.54	14.75	14.27	14.44	14.44	-1.10%	2,620,700
Mar 10, 2026	13.89	14.62	13.89	14.60	14.60	5.11%	2,794,200
Mar 9, 2026	13.87	14.14	13.57	13.89	13.89	-0.64%	2,948,803
Mar 6, 2026	13.33	14.01	13.33	13.98	13.98	4.10%	2,862,997
Mar 5, 2026	13.36	13.75	13.32	13.43	13.43	0.98%	3,106,397
Mar 4, 2026	13.17	13.57	13.13	13.30	13.30	-1.92%	2,595,785
Mar 3, 2026	13.86	14.10	13.49	13.56	13.56	-1.74%	3,669,700
Mar 2, 2026	14.17	14.28	13.59	13.80	13.80	-3.50%	3,052,000
Feb 27, 2026	14.27	14.40	14.22	14.30	14.30	-0.07%	1,537,100
Feb 26, 2026	14.51	14.62	14.20	14.31	14.31	-1.31%	1,954,000
Feb 25, 2026	14.38	14.63	14.25	14.50	14.50	1.12%	1,788,800
Feb 24, 2026	14.10	14.59	14.10	14.34	14.34	1.85%	1,701,300
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