SHA:600847 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	15.97	16.08	15.90	16.05	-	0.82%	245,600
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
May 21, 2026	17.76	18.17	16.83	16.83	16.83	-5.02%	8,912,093
May 20, 2026	17.11	17.90	16.80	17.72	17.72	1.49%	9,247,692
May 19, 2026	16.51	17.46	16.32	17.46	17.46	3.31%	14,999,030
May 18, 2026	15.14	16.90	14.83	16.90	16.90	10.03%	12,854,240
May 15, 2026	14.69	15.55	14.65	15.36	15.36	0.46%	8,192,701
May 14, 2026	14.80	15.35	14.43	15.29	15.29	3.38%	6,802,100
May 13, 2026	14.72	15.09	14.58	14.79	14.79	0.61%	2,887,300
May 12, 2026	14.87	14.97	14.60	14.70	14.70	-1.08%	2,850,400
May 11, 2026	14.85	15.12	14.72	14.86	14.86	0.07%	3,526,100
May 8, 2026	14.81	14.92	14.57	14.85	14.85	-0.60%	3,100,600
May 7, 2026	14.80	15.05	14.65	14.94	14.94	1.01%	4,061,800
May 6, 2026	14.82	15.00	14.62	14.79	14.79	0.14%	4,931,473
Apr 30, 2026	14.68	14.98	14.35	14.77	14.77	0.07%	3,899,800
Apr 29, 2026	14.29	14.85	14.15	14.76	14.76	2.64%	3,549,898
Apr 28, 2026	14.37	14.65	14.15	14.38	14.38	-0.55%	3,465,500
Apr 27, 2026	14.23	14.50	14.08	14.46	14.46	1.26%	2,774,400
Apr 24, 2026	14.00	14.46	14.00	14.28	14.28	-0.49%	3,197,900
Apr 23, 2026	14.67	14.77	14.22	14.35	14.35	-1.78%	2,865,100
Apr 22, 2026	14.60	14.79	14.51	14.61	14.61	-0.34%	2,988,200
Apr 21, 2026	14.90	15.00	14.59	14.66	14.66	-1.48%	4,580,812
Apr 20, 2026	14.79	15.18	14.33	14.88	14.88	0.61%	7,097,900
Apr 17, 2026	14.48	15.20	14.32	14.79	14.79	1.09%	10,579,710
Apr 16, 2026	13.41	14.63	13.23	14.63	14.63	10.00%	8,990,000
Apr 15, 2026	13.67	13.69	13.23	13.30	13.30	-2.64%	3,181,000
Apr 14, 2026	14.14	14.14	13.45	13.66	13.66	-1.73%	3,955,200
Apr 13, 2026	13.66	14.08	13.46	13.90	13.90	1.83%	4,931,900
Apr 10, 2026	12.96	13.70	12.96	13.65	13.65	6.56%	5,012,400
Apr 9, 2026	13.06	13.06	12.64	12.81	12.81	-1.91%	2,341,400
Apr 8, 2026	12.87	13.15	12.70	13.06	13.06	3.82%	3,343,800
Apr 7, 2026	12.24	12.64	12.05	12.58	12.58	3.88%	3,563,000
Apr 3, 2026	12.74	12.74	12.01	12.11	12.11	-3.81%	3,111,700
Apr 2, 2026	12.88	12.94	12.38	12.59	12.59	-2.40%	4,244,100
Apr 1, 2026	13.64	13.66	12.70	12.90	12.90	-2.20%	5,648,300
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%	10,417,910
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