SHA:600847 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	13.07	13.29	12.71	12.79	12.79	-0.54%	4,603,200
Sep 29, 2026	12.55	13.30	12.51	12.86	12.86	2.63%	5,179,695
Sep 28, 2026	12.99	13.10	12.30	12.53	12.53	-3.84%	6,138,088
Sep 24, 2026	12.89	13.64	12.72	13.03	13.03	1.24%	7,036,500
Sep 23, 2026	13.34	13.45	12.87	12.87	12.87	-3.60%	6,450,507
Sep 22, 2026	13.86	13.88	13.22	13.35	13.35	-2.91%	11,251,284
Sep 21, 2026	13.79	14.48	13.22	13.75	13.75	-1.22%	17,204,652
Sep 18, 2026	12.62	13.92	12.62	13.92	13.92	10.04%	9,970,481
Sep 17, 2026	11.97	13.17	11.66	12.65	12.65	5.59%	4,510,949
Sep 16, 2026	11.63	12.04	11.44	11.98	11.98	2.74%	1,730,600
Sep 15, 2026	12.24	12.24	11.55	11.66	11.66	-4.74%	2,173,625
Sep 14, 2026	12.13	12.55	11.92	12.24	12.24	0.66%	2,033,049
Sep 11, 2026	12.55	12.58	11.80	12.16	12.16	-3.18%	2,023,249
Sep 10, 2026	12.89	12.89	12.52	12.56	12.56	-2.18%	1,396,200
Sep 9, 2026	12.89	13.03	12.75	12.84	12.84	-0.08%	1,590,951
Sep 8, 2026	12.70	12.95	12.61	12.85	12.85	0.63%	1,476,000
Sep 7, 2026	12.65	12.94	12.57	12.77	12.77	0.71%	1,670,700
Sep 4, 2026	12.77	13.12	12.36	12.68	12.68	-0.63%	3,054,501
Sep 3, 2026	13.04	13.50	12.71	12.76	12.76	-3.11%	2,108,500
Sep 2, 2026	13.00	13.26	12.82	13.17	13.17	0.69%	2,235,300
Sep 1, 2026	13.03	13.24	12.93	13.08	13.08	-0.08%	2,196,200
Aug 31, 2026	12.82	13.20	12.75	13.09	13.09	1.16%	1,655,300
Aug 28, 2026	12.83	13.07	12.69	12.94	12.94	0.78%	1,505,475
Aug 27, 2026	12.74	13.00	12.62	12.84	12.84	-0.23%	1,844,200
Aug 26, 2026	12.93	13.03	12.69	12.87	12.87	-0.62%	3,026,400
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