SHA:600855 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	16.83	16.88	15.75	15.89	15.89	-6.20%	12,993,612
May 28, 2026	16.66	16.99	16.40	16.94	16.94	2.48%	11,955,096
May 27, 2026	17.20	17.34	16.37	16.53	16.53	-3.62%	11,057,920
May 26, 2026	17.48	17.51	16.86	17.15	17.15	-3.27%	13,400,500
May 25, 2026	18.10	18.32	17.52	17.73	17.73	-1.72%	15,414,157
May 22, 2026	18.33	18.50	17.93	18.04	18.04	-1.10%	14,664,963
May 21, 2026	19.24	19.38	18.00	18.24	18.24	-4.95%	18,773,550
May 20, 2026	19.75	19.75	19.00	19.19	19.19	-2.98%	15,220,322
May 19, 2026	19.91	20.13	19.31	19.78	19.78	-1.30%	15,216,490
May 18, 2026	19.65	20.38	19.21	20.04	20.04	1.67%	20,760,347
May 15, 2026	19.51	20.18	19.32	19.71	19.71	1.03%	22,270,538
May 14, 2026	20.99	21.00	19.51	19.51	19.51	-6.87%	27,805,578
May 13, 2026	20.50	20.98	20.37	20.95	20.95	1.35%	30,515,374
May 12, 2026	21.09	21.16	20.38	20.67	20.67	-1.05%	34,398,819
May 11, 2026	22.00	22.00	20.59	20.89	20.89	1.65%	56,375,046
May 8, 2026	18.69	20.55	18.61	20.55	20.55	10.01%	33,489,880
May 7, 2026	19.08	19.08	18.36	18.68	18.68	-0.74%	18,969,629
May 6, 2026	18.71	19.10	18.63	18.82	18.82	1.07%	15,558,618
Apr 30, 2026	18.25	18.76	18.18	18.62	18.62	1.42%	14,354,510
Apr 29, 2026	18.00	18.62	17.85	18.36	18.36	1.16%	11,288,548
Apr 28, 2026	18.88	19.09	18.10	18.15	18.15	-3.71%	17,038,750
Apr 27, 2026	18.81	18.90	18.32	18.85	18.85	0.11%	14,339,300
Apr 24, 2026	19.23	19.29	18.66	18.83	18.83	-2.44%	18,270,380
Apr 23, 2026	19.93	20.04	19.24	19.30	19.30	-3.74%	24,278,690
Apr 22, 2026	19.90	20.18	19.50	20.05	20.05	-0.89%	30,941,737
Apr 21, 2026	21.30	21.34	20.10	20.23	20.23	-6.47%	41,543,380
Apr 20, 2026	20.42	22.00	20.38	21.63	21.63	6.13%	59,004,946
Apr 17, 2026	19.65	20.49	19.42	20.38	20.38	2.88%	46,161,051
Apr 16, 2026	19.66	19.89	19.50	19.81	19.81	-0.65%	40,282,130
Apr 15, 2026	19.42	20.50	19.30	19.94	19.94	3.69%	73,829,196
Apr 14, 2026	17.58	19.23	17.37	19.23	19.23	10.01%	37,789,791
Apr 13, 2026	17.01	17.60	16.97	17.48	17.48	2.40%	11,094,970
Apr 10, 2026	17.26	17.39	17.07	17.07	17.07	-0.70%	11,018,290
Apr 9, 2026	17.30	17.50	17.15	17.19	17.19	-1.04%	9,341,000
Apr 8, 2026	16.95	17.38	16.90	17.37	17.37	4.39%	9,868,700
Apr 7, 2026	16.44	16.80	16.43	16.64	16.64	1.09%	6,165,200
Apr 3, 2026	16.93	16.99	16.37	16.46	16.46	-2.37%	7,101,632
Apr 2, 2026	17.02	17.25	16.75	16.86	16.86	-1.92%	6,461,831
Apr 1, 2026	17.50	17.60	16.96	17.19	17.19	-0.06%	8,115,300
Mar 31, 2026	17.29	17.71	17.20	17.20	17.20	-0.64%	10,229,180
Mar 30, 2026	16.76	17.38	16.70	17.31	17.31	2.73%	11,479,870
Mar 27, 2026	16.55	16.93	16.48	16.85	16.85	0.72%	5,315,499
Mar 26, 2026	16.97	17.26	16.61	16.73	16.73	-1.59%	7,760,452
Mar 25, 2026	16.66	17.00	16.66	17.00	17.00	2.10%	9,342,910
Mar 24, 2026	16.40	16.73	16.13	16.65	16.65	3.54%	13,231,900
Mar 23, 2026	16.84	17.06	15.96	16.08	16.08	-6.46%	15,167,440
Mar 20, 2026	17.82	17.92	17.15	17.19	17.19	-3.05%	9,003,218
Mar 19, 2026	17.82	17.97	17.65	17.73	17.73	-1.99%	8,177,052
Mar 18, 2026	17.64	18.14	17.49	18.09	18.09	2.90%	10,577,746
Mar 17, 2026	18.01	18.08	17.53	17.58	17.58	-2.39%	8,564,755