SHA:600847 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 15, 2026	15.37	15.70	14.32	14.59	14.59	-4.89%	6,739,100
Jun 12, 2026	14.81	15.90	14.38	15.34	15.34	6.16%	7,309,700
Jun 11, 2026	14.77	15.62	14.30	14.45	14.45	-3.86%	3,993,604
Jun 10, 2026	14.52	15.18	13.80	15.03	15.03	2.87%	4,622,400
Jun 9, 2026	14.73	14.88	14.27	14.61	14.61	0.62%	2,842,700
Jun 8, 2026	14.69	15.30	14.18	14.52	14.52	-3.20%	3,782,933
Jun 5, 2026	14.98	15.39	14.55	15.00	15.00	0.47%	3,607,200
Jun 4, 2026	15.30	15.71	14.82	14.93	14.93	-1.52%	3,846,100
Jun 3, 2026	15.62	15.72	14.99	15.16	15.16	-1.24%	4,539,800
Jun 2, 2026	16.02	16.42	14.78	15.35	15.35	-3.94%	8,545,500
Jun 1, 2026	14.52	15.98	14.04	15.98	15.98	9.98%	2,693,200
May 29, 2026	15.20	15.40	14.31	14.53	14.53	-4.41%	3,736,501
May 28, 2026	15.03	15.45	14.49	15.20	15.20	1.13%	4,575,033
May 27, 2026	15.97	16.09	15.00	15.03	15.03	-5.59%	5,002,300
May 26, 2026	16.34	16.75	15.55	15.92	15.92	-3.22%	5,197,800
May 25, 2026	16.91	17.09	15.84	16.45	16.45	-1.26%	6,640,350
May 22, 2026	17.17	17.20	16.29	16.66	16.66	-1.01%	7,398,672