SHA:600847 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	10,417,916
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
Mar 12, 2026	14.36	14.52	14.03	14.10	14.10	-2.35%	2,200,800
Mar 11, 2026	14.54	14.75	14.27	14.44	14.44	-1.10%	2,620,700
Mar 10, 2026	13.89	14.62	13.89	14.60	14.60	5.11%	2,794,200
Mar 9, 2026	13.87	14.14	13.57	13.89	13.89	-0.64%	2,948,803
Mar 6, 2026	13.33	14.01	13.33	13.98	13.98	4.10%	2,862,997
Mar 5, 2026	13.36	13.75	13.32	13.43	13.43	0.98%	3,106,397
Mar 4, 2026	13.17	13.57	13.13	13.30	13.30	-1.92%	2,595,785
Mar 3, 2026	13.86	14.10	13.49	13.56	13.56	-1.74%	3,669,700
Mar 2, 2026	14.17	14.28	13.59	13.80	13.80	-3.50%	3,052,000
Feb 27, 2026	14.27	14.40	14.22	14.30	14.30	-0.07%	1,537,100
Feb 26, 2026	14.51	14.62	14.20	14.31	14.31	-1.31%	1,954,000
Feb 25, 2026	14.38	14.63	14.25	14.50	14.50	1.12%	1,788,800
Feb 24, 2026	14.10	14.59	14.10	14.34	14.34	1.85%	1,701,300
Feb 13, 2026	13.99	14.27	13.94	14.08	14.08	0.14%	1,789,600
Feb 12, 2026	14.15	14.25	13.84	14.06	14.06	-0.78%	1,835,000
Feb 11, 2026	14.07	14.27	13.94	14.17	14.17	0.85%	1,751,300
Feb 10, 2026	14.28	14.38	14.00	14.05	14.05	-0.78%	2,370,500
Feb 9, 2026	13.98	14.21	13.87	14.16	14.16	1.80%	1,946,500
Feb 6, 2026	13.80	14.10	13.68	13.91	13.91	0.94%	2,560,385
Feb 5, 2026	13.86	13.98	13.70	13.78	13.78	-0.36%	2,188,100