SHA:600855 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	11.68	12.12	11.64	12.03	12.03	2.04%	6,136,000
Aug 24, 2026	11.91	12.08	11.63	11.79	11.79	-1.09%	5,249,404
Aug 21, 2026	11.86	12.01	11.72	11.92	11.92	-	4,670,029
Aug 20, 2026	12.06	12.12	11.85	11.92	11.92	-0.25%	5,279,172
Aug 19, 2026	12.84	12.85	11.93	11.95	11.95	-6.27%	9,876,703
Aug 18, 2026	12.99	12.99	12.55	12.75	12.75	-1.54%	6,141,302
Aug 17, 2026	12.77	12.98	12.60	12.95	12.95	2.13%	5,512,201
Aug 14, 2026	12.81	12.82	12.56	12.68	12.68	-0.47%	4,721,103
Aug 13, 2026	12.89	13.06	12.74	12.74	12.74	-0.78%	7,595,539
Aug 12, 2026	12.67	12.88	12.60	12.84	12.84	1.42%	5,857,770
Aug 11, 2026	12.80	12.80	12.51	12.66	12.66	-2.84%	7,147,572
Aug 10, 2026	12.82	13.05	12.52	13.03	13.03	1.72%	8,604,254
Aug 7, 2026	12.66	12.83	12.42	12.81	12.81	0.79%	6,531,310
Aug 6, 2026	12.61	12.89	12.52	12.71	12.71	0.24%	6,395,498
Aug 5, 2026	12.58	12.75	12.57	12.68	12.68	0.96%	6,380,387
Aug 4, 2026	12.56	12.63	12.47	12.56	12.56	0.08%	6,080,400
Aug 3, 2026	12.17	12.58	12.15	12.55	12.55	3.12%	7,047,956
Jul 31, 2026	12.08	12.33	12.08	12.17	12.17	1.67%	6,928,518
Jul 30, 2026	12.14	12.31	11.92	11.97	11.97	-2.05%	7,765,982
Jul 29, 2026	11.95	12.25	11.91	12.22	12.22	2.09%	8,554,101
Jul 28, 2026	11.76	12.09	11.63	11.97	11.97	1.61%	8,415,486
Jul 27, 2026	11.34	11.87	11.19	11.78	11.78	3.42%	7,707,400
Jul 24, 2026	11.53	11.72	11.36	11.39	11.39	-1.81%	6,723,900
Jul 23, 2026	11.16	11.68	11.15	11.60	11.60	3.94%	9,780,391
Jul 22, 2026	11.30	11.46	11.11	11.16	11.16	-1.24%	7,724,529
Jul 21, 2026	11.23	11.35	10.56	11.30	11.30	0.53%	10,652,800
Jul 20, 2026	11.29	11.62	10.86	11.24	11.24	0.18%	9,814,368
Jul 17, 2026	11.71	11.73	11.11	11.22	11.22	-4.75%	9,775,100
Jul 16, 2026	11.71	12.04	11.58	11.78	11.78	-0.17%	7,033,789
Jul 15, 2026	11.77	12.18	11.73	11.80	11.80	-1.09%	9,607,929
Jul 14, 2026	12.27	12.38	11.49	11.93	11.93	-4.10%	14,153,877
Jul 13, 2026	13.73	13.73	12.44	12.44	12.44	-9.99%	18,213,277
Jul 10, 2026	13.00	14.31	12.73	13.82	13.82	6.23%	26,734,224
Jul 9, 2026	12.65	13.09	12.38	13.01	13.01	2.60%	10,538,800
Jul 8, 2026	13.04	13.11	12.66	12.68	12.68	-2.84%	8,447,998
Jul 7, 2026	13.70	13.74	13.01	13.05	13.05	-4.61%	9,672,500
Jul 6, 2026	14.62	14.68	13.68	13.68	13.68	-6.04%	13,981,402
Jul 3, 2026	13.96	14.73	13.96	14.56	14.56	4.00%	16,749,474
Jul 2, 2026	14.29	14.58	13.94	14.00	14.00	-2.17%	10,608,300
Jul 1, 2026	14.00	14.49	13.91	14.31	14.31	2.88%	11,150,730
Jun 30, 2026	13.89	14.20	13.64	13.91	13.91	1.98%	8,306,496
Jun 29, 2026	13.81	13.85	13.37	13.64	13.64	-1.66%	10,713,603
Jun 26, 2026	13.90	14.20	13.42	13.87	13.87	-0.22%	14,983,718
Jun 25, 2026	14.38	14.46	13.86	13.90	13.90	-3.00%	10,482,108
Jun 24, 2026	14.21	14.40	13.93	14.33	14.33	0.35%	9,583,272
Jun 23, 2026	14.40	14.66	14.21	14.28	14.28	-1.72%	9,911,343
Jun 22, 2026	14.79	14.79	13.90	14.53	14.53	-1.76%	12,551,603
Jun 18, 2026	14.80	15.11	14.63	14.79	14.79	-0.67%	8,540,963
Jun 17, 2026	14.96	15.15	14.78	14.89	14.89	-0.53%	9,996,342
Jun 16, 2026	15.06	15.23	14.85	14.97	14.97	-0.47%	9,997,027