SHA:600847 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 3, 2025	12.08	12.25	11.82	11.94	11.94	-1.00%	3,272,900
Dec 2, 2025	12.26	12.26	11.92	12.06	12.06	-1.63%	2,678,694
Dec 1, 2025	12.52	12.70	12.18	12.26	12.26	-2.08%	2,613,400
Nov 28, 2025	12.30	12.52	12.14	12.52	12.52	1.87%	1,574,200
Nov 27, 2025	12.12	12.35	12.07	12.29	12.29	1.91%	2,286,000
Nov 26, 2025	12.36	12.54	12.02	12.06	12.06	-2.11%	2,149,338
Nov 25, 2025	12.09	12.47	12.05	12.32	12.32	2.16%	2,585,838
Nov 24, 2025	11.86	12.24	11.80	12.06	12.06	1.69%	3,584,900
Nov 21, 2025	12.52	12.64	11.66	11.86	11.86	-5.72%	3,969,600
Nov 20, 2025	12.70	13.00	12.38	12.58	12.58	-0.94%	4,106,400
Nov 19, 2025	13.38	13.38	12.51	12.70	12.70	-4.73%	4,875,000
Nov 18, 2025	13.41	13.41	13.10	13.33	13.33	0.53%	2,756,000
Nov 17, 2025	13.50	13.58	13.26	13.26	13.26	-1.19%	3,022,100
Nov 14, 2025	12.84	13.62	12.84	13.42	13.42	1.67%	3,639,077