SHA:600855 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 16, 2026	17.83	18.08	17.70	18.01	18.01	0.73%	8,139,120
Mar 13, 2026	18.32	18.32	17.84	17.88	17.88	-2.56%	10,725,850
Mar 12, 2026	18.80	18.80	18.23	18.35	18.35	-2.45%	12,957,570
Mar 11, 2026	19.39	19.39	18.80	18.81	18.81	-2.49%	14,082,100
Mar 10, 2026	18.95	19.45	18.92	19.29	19.29	1.69%	12,815,270
Mar 9, 2026	18.89	19.04	18.51	18.97	18.97	-0.99%	15,259,737
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