SHA:600855 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	19.00	19.42	18.86	19.16	19.16	-0.10%	12,769,260
Mar 5, 2026	19.24	19.54	18.78	19.18	19.18	-0.05%	20,195,760
Mar 4, 2026	18.79	19.49	18.41	19.19	19.19	0.10%	18,394,533
Mar 3, 2026	21.21	21.23	19.10	19.17	19.17	-9.15%	37,504,480
Mar 2, 2026	21.10	21.34	20.38	21.10	21.10	4.51%	52,486,270
Feb 27, 2026	20.10	20.28	19.95	20.19	20.19	0.30%	15,659,880
Feb 26, 2026	20.03	20.18	19.75	20.13	20.13	0.50%	11,999,000
Feb 25, 2026	19.66	20.09	19.52	20.03	20.03	1.88%	13,532,850
Feb 24, 2026	19.66	19.85	19.51	19.66	19.66	0.51%	8,914,367
Feb 13, 2026	19.62	19.94	19.54	19.56	19.56	-0.31%	9,159,650
Feb 12, 2026	19.84	19.88	19.59	19.62	19.62	-1.11%	10,304,410
Feb 11, 2026	20.12	20.25	19.82	19.84	19.84	-1.15%	13,692,700
Feb 10, 2026	20.42	20.53	19.91	20.07	20.07	-2.24%	15,591,880
Feb 9, 2026	20.33	20.57	20.23	20.53	20.53	2.14%	17,889,320
Feb 6, 2026	20.11	20.42	19.96	20.10	20.10	-0.54%	15,145,550
Feb 5, 2026	20.01	20.51	19.89	20.21	20.21	-0.20%	14,499,930
Feb 4, 2026	20.30	20.73	20.05	20.25	20.25	-0.20%	21,648,200
Feb 3, 2026	19.70	20.33	19.53	20.29	20.29	3.31%	20,785,990
Feb 2, 2026	19.73	20.25	19.63	19.64	19.64	-0.96%	15,770,778
Jan 30, 2026	20.05	20.35	19.81	19.83	19.83	-1.78%	19,394,140
Jan 29, 2026	20.00	20.65	19.78	20.19	20.19	0.40%	20,933,190
Jan 28, 2026	20.56	20.60	20.00	20.11	20.11	-2.09%	17,427,470
Jan 27, 2026	20.08	20.55	19.74	20.54	20.54	1.94%	26,885,340
Jan 26, 2026	21.98	21.98	19.90	20.15	20.15	-8.33%	43,600,280
Jan 23, 2026	21.30	22.30	20.96	21.98	21.98	3.58%	48,948,844
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