SHA:600847 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	12.57	12.99	12.50	12.95	12.95	3.02%	2,016,800
Aug 24, 2026	12.85	12.85	12.39	12.57	12.57	-2.10%	1,974,587
Aug 21, 2026	12.66	12.97	12.41	12.84	12.84	0.78%	1,861,513
Aug 20, 2026	12.41	12.95	12.41	12.74	12.74	2.82%	1,571,887
Aug 19, 2026	12.73	12.95	12.37	12.39	12.39	-3.88%	1,762,400
Aug 18, 2026	13.00	13.00	12.71	12.89	12.89	-0.85%	1,745,600
Aug 17, 2026	12.50	13.03	12.36	13.00	13.00	4.00%	2,066,649
Aug 14, 2026	12.53	12.63	12.36	12.50	12.50	-0.24%	1,181,301
Aug 13, 2026	12.70	12.82	12.52	12.53	12.53	-1.34%	1,959,000
Aug 12, 2026	12.46	12.96	12.44	12.70	12.70	1.68%	1,424,100
Aug 11, 2026	12.54	12.77	12.26	12.49	12.49	-0.40%	1,649,766
Aug 10, 2026	12.19	12.63	12.12	12.54	12.54	2.87%	2,064,010
Aug 7, 2026	12.23	12.25	11.80	12.19	12.19	-0.25%	1,771,601
Aug 6, 2026	12.18	12.31	11.92	12.22	12.22	-0.08%	1,944,500
Aug 5, 2026	12.09	12.39	12.02	12.23	12.23	1.16%	2,703,900
Aug 4, 2026	11.92	12.18	11.73	12.09	12.09	3.07%	2,353,000
Aug 3, 2026	11.42	11.80	11.39	11.73	11.73	3.17%	2,497,300
Jul 31, 2026	11.04	11.45	11.03	11.37	11.37	3.46%	2,392,326
Jul 30, 2026	11.43	11.44	10.88	10.99	10.99	-3.60%	4,142,100
Jul 29, 2026	10.89	11.65	10.89	11.40	11.40	4.88%	5,615,126
Jul 28, 2026	11.42	11.88	10.76	10.87	10.87	-3.12%	7,072,700
Jul 27, 2026	10.25	11.22	10.25	11.22	11.22	10.00%	3,255,900
Jul 24, 2026	10.56	10.62	10.11	10.20	10.20	-3.41%	1,974,200
Jul 23, 2026	10.04	10.58	10.04	10.56	10.56	4.14%	2,162,800
Jul 22, 2026	10.38	10.62	10.01	10.14	10.14	-4.25%	2,380,050
Jul 21, 2026	10.54	10.73	9.66	10.59	10.59	1.15%	3,747,000
Jul 20, 2026	11.03	11.70	10.22	10.47	10.47	-5.08%	4,342,100
Jul 17, 2026	11.95	12.00	10.90	11.03	11.03	-6.05%	3,160,266
Jul 16, 2026	11.67	12.33	11.49	11.74	11.74	-	3,836,900
Jul 15, 2026	11.89	12.15	11.53	11.74	11.74	-1.18%	2,785,200
Jul 14, 2026	11.67	12.00	11.27	11.88	11.88	1.89%	2,574,000
Jul 13, 2026	12.36	13.09	11.52	11.66	11.66	-6.04%	2,485,175
Jul 10, 2026	12.35	12.74	12.11	12.41	12.41	0.57%	1,919,600
Jul 9, 2026	12.36	12.48	11.95	12.34	12.34	-0.16%	1,743,300
Jul 8, 2026	12.50	12.66	12.25	12.36	12.36	-2.22%	1,723,300
Jul 7, 2026	13.20	13.38	12.60	12.64	12.64	-4.39%	2,336,600
Jul 6, 2026	13.60	13.85	13.18	13.22	13.22	-2.79%	3,506,100
Jul 3, 2026	13.95	14.20	13.52	13.60	13.60	-2.44%	2,664,700
Jul 2, 2026	13.66	14.22	13.66	13.94	13.94	1.53%	3,224,800
Jul 1, 2026	13.47	14.17	13.13	13.73	13.73	1.78%	3,523,400
Jun 30, 2026	13.52	13.86	13.11	13.49	13.49	-0.52%	1,787,400
Jun 29, 2026	13.63	13.90	13.06	13.56	13.56	-1.09%	2,665,900
Jun 26, 2026	14.60	14.60	13.70	13.71	13.71	-3.18%	2,895,700
Jun 25, 2026	14.73	14.84	14.04	14.16	14.16	-1.67%	2,517,399
Jun 24, 2026	15.14	15.39	14.28	14.40	14.40	-5.88%	4,480,950
Jun 23, 2026	15.00	15.60	14.81	15.30	15.30	1.32%	3,471,600
Jun 22, 2026	14.47	15.43	13.92	15.10	15.10	4.35%	5,652,247
Jun 18, 2026	13.35	14.88	13.35	14.47	14.47	5.70%	6,242,400
Jun 17, 2026	14.02	14.03	13.57	13.69	13.69	-2.35%	3,721,247
Jun 16, 2026	14.48	14.52	13.84	14.02	14.02	-3.91%	4,495,300