SHA:600855 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 15, 2026	14.93	15.45	14.83	15.04	15.04	0.94%	11,554,120
Jun 12, 2026	14.39	15.46	14.38	14.90	14.90	4.56%	18,801,330
Jun 11, 2026	14.41	14.44	14.06	14.25	14.25	-1.04%	9,060,100
Jun 10, 2026	14.66	14.79	14.19	14.40	14.40	-2.11%	9,816,629
Jun 9, 2026	14.85	14.88	14.48	14.71	14.71	-0.47%	9,126,137
Jun 8, 2026	15.08	15.43	14.54	14.78	14.78	-3.71%	13,397,600
Jun 5, 2026	15.13	15.64	14.96	15.35	15.35	1.72%	14,281,000
Jun 4, 2026	15.40	15.45	14.94	15.09	15.09	-2.90%	9,819,000
Jun 3, 2026	15.35	15.88	15.22	15.54	15.54	1.24%	12,527,920
Jun 2, 2026	15.94	15.97	15.10	15.35	15.35	-3.64%	12,938,479
Jun 1, 2026	16.02	16.17	15.86	15.93	15.93	0.25%	7,763,478
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