SHA:600855 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	20.71	21.31	20.56	21.22	21.22	2.81%	31,380,800
Jan 21, 2026	20.80	21.17	20.59	20.64	20.64	-2.50%	24,281,430
Jan 20, 2026	22.05	22.27	20.93	21.17	21.17	-3.99%	38,674,120
Jan 19, 2026	22.12	22.38	21.80	22.05	22.05	-0.36%	29,627,018
Jan 16, 2026	22.90	23.19	21.96	22.13	22.13	-3.02%	41,966,447
Jan 15, 2026	22.82	23.27	22.33	22.82	22.82	-4.16%	68,315,620
Jan 14, 2026	23.81	25.30	23.81	23.81	23.81	-9.98%	85,027,090
Jan 13, 2026	28.00	28.30	26.45	26.45	26.45	-10.00%	17,658,800
Jan 12, 2026	27.70	30.00	27.01	29.39	29.39	4.89%	93,476,220
Jan 9, 2026	27.00	29.37	26.66	28.02	28.02	1.16%	100,428,900
Jan 8, 2026	25.08	28.56	25.08	27.70	27.70	5.56%	104,169,700
Jan 7, 2026	25.45	27.95	23.50	26.24	26.24	3.10%	126,323,800
Jan 6, 2026	24.30	25.45	24.30	25.45	25.45	9.98%	23,793,780
Jan 5, 2026	21.85	23.14	20.69	23.14	23.14	9.98%	67,301,670
Dec 31, 2025	19.82	21.63	19.82	21.04	21.04	4.83%	69,587,610
Dec 30, 2025	19.40	20.55	19.25	20.07	20.07	1.93%	65,469,600
Dec 29, 2025	19.81	19.95	19.33	19.69	19.69	-1.20%	36,769,150
Dec 26, 2025	19.30	20.20	19.30	19.93	19.93	2.26%	54,304,750
Dec 25, 2025	18.12	20.03	18.12	19.49	19.49	5.87%	55,060,790
Dec 24, 2025	17.45	18.45	17.38	18.41	18.41	3.95%	38,296,640
Dec 23, 2025	18.66	18.68	17.55	17.71	17.71	-5.09%	51,181,065
Dec 22, 2025	19.44	19.50	18.61	18.66	18.66	-3.96%	46,949,040
Dec 19, 2025	19.17	20.13	19.14	19.43	19.43	-0.46%	45,385,423
Dec 18, 2025	19.12	20.25	18.90	19.52	19.52	-2.01%	54,877,840
Dec 17, 2025	21.03	21.26	19.92	19.92	19.92	-9.99%	67,910,240
Dec 16, 2025	20.30	22.88	19.50	22.13	22.13	6.04%	88,328,180
Dec 15, 2025	21.00	21.59	20.31	20.87	20.87	2.61%	95,468,950
Dec 12, 2025	18.20	20.34	18.17	20.34	20.34	10.01%	38,267,490
Dec 11, 2025	19.10	19.31	18.38	18.49	18.49	-4.59%	63,327,300
Dec 10, 2025	20.74	21.86	19.38	19.38	19.38	-5.28%	104,473,506
Dec 9, 2025	18.23	20.46	18.09	20.46	20.46	10.00%	99,476,250
Dec 8, 2025	18.45	19.73	18.25	18.60	18.60	0.81%	77,239,320
Dec 5, 2025	17.26	18.76	17.25	18.45	18.45	4.83%	58,420,240
Dec 4, 2025	16.66	18.68	16.66	17.60	17.60	3.47%	52,458,200
Dec 3, 2025	17.39	17.69	16.55	17.01	17.01	-2.52%	46,530,350
Dec 2, 2025	16.69	17.83	16.69	17.45	17.45	2.41%	49,027,122
Dec 1, 2025	16.89	17.95	16.88	17.04	17.04	-0.87%	53,467,230
Nov 28, 2025	16.60	17.34	16.56	17.19	17.19	4.95%	56,885,940
Nov 27, 2025	16.33	16.94	15.85	16.38	16.38	-0.43%	41,615,570
Nov 26, 2025	17.02	17.26	16.36	16.45	16.45	-3.80%	46,537,080
Nov 25, 2025	17.02	17.64	16.96	17.10	17.10	2.52%	75,300,567
Nov 24, 2025	15.00	16.68	14.98	16.68	16.68	10.03%	46,929,000
Nov 21, 2025	15.61	15.90	14.70	15.16	15.16	-4.89%	30,411,520
Nov 20, 2025	15.86	16.16	15.40	15.94	15.94	1.92%	38,361,850
Nov 19, 2025	15.40	15.73	15.03	15.64	15.64	2.83%	30,162,450
Nov 18, 2025	15.15	15.28	14.88	15.21	15.21	-0.65%	13,964,470
Nov 17, 2025	15.48	15.87	15.27	15.31	15.31	1.06%	21,450,860
Nov 14, 2025	14.90	15.39	14.83	15.15	15.15	1.34%	14,315,090
Nov 13, 2025	14.78	15.10	14.71	14.95	14.95	0.07%	10,148,880
Nov 12, 2025	15.03	15.06	14.43	14.94	14.94	-1.13%	16,663,480