SHA:600855 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	12.01	12.46	11.50	12.42	12.42	1.97%	10,529,179
Oct 22, 2026	12.57	12.69	12.17	12.18	12.18	-2.79%	5,697,800
Oct 21, 2026	12.55	12.78	12.50	12.53	12.53	0.32%	6,145,840
Oct 20, 2026	12.43	12.54	12.28	12.49	12.49	-0.32%	5,322,021
Oct 19, 2026	12.43	12.59	12.12	12.53	12.53	0.80%	8,458,100
Oct 16, 2026	12.14	12.79	12.08	12.43	12.43	4.02%	10,735,141
Oct 15, 2026	12.08	12.21	11.91	11.95	11.95	-2.85%	4,800,700
Oct 14, 2026	12.38	12.52	12.09	12.30	12.30	-0.89%	4,666,041
Oct 13, 2026	12.06	12.52	11.88	12.41	12.41	1.80%	6,014,041
Oct 12, 2026	12.40	12.49	12.12	12.19	12.19	-1.53%	3,783,400
Oct 9, 2026	12.33	12.40	11.84	12.38	12.38	0.65%	6,448,600
Oct 8, 2026	12.44	12.84	12.24	12.30	12.30	-0.81%	6,016,026
Sep 30, 2026	12.45	12.60	12.35	12.40	12.40	0.40%	5,760,731
Sep 29, 2026	12.48	12.62	12.23	12.35	12.35	-0.96%	8,769,503
Sep 28, 2026	12.80	12.97	12.43	12.47	12.47	-2.96%	7,993,339
Sep 24, 2026	12.86	13.07	12.78	12.85	12.85	-0.08%	7,099,991
Sep 23, 2026	13.10	13.18	12.86	12.86	12.86	-2.21%	6,187,000
Sep 22, 2026	13.40	13.50	13.10	13.15	13.15	-2.01%	7,515,496
Sep 21, 2026	13.26	13.54	13.16	13.42	13.42	1.05%	8,435,991
Sep 18, 2026	13.09	13.60	13.09	13.28	13.28	1.53%	10,117,220
Sep 17, 2026	13.11	13.35	12.86	13.08	13.08	-0.76%	7,993,880
Sep 16, 2026	13.38	13.38	12.76	13.18	13.18	-0.38%	9,998,552
Sep 15, 2026	13.53	13.57	13.15	13.23	13.23	-2.22%	10,641,201
Sep 14, 2026	13.81	13.95	13.31	13.53	13.53	-2.73%	16,562,473
Sep 11, 2026	13.73	14.15	13.70	13.91	13.91	1.16%	22,003,398
Sep 10, 2026	13.70	13.94	13.69	13.75	13.75	-1.01%	17,747,703
Sep 9, 2026	13.47	14.50	13.17	13.89	13.89	2.89%	33,051,888
Sep 8, 2026	12.77	14.05	12.74	13.50	13.50	5.72%	24,738,642
Sep 7, 2026	13.00	13.06	12.73	12.77	12.77	-1.92%	5,994,178
Sep 4, 2026	12.99	13.28	12.85	13.02	13.02	0.93%	10,772,982
Sep 3, 2026	12.91	13.00	12.77	12.90	12.90	-0.08%	9,408,261
Sep 2, 2026	12.56	13.03	12.56	12.91	12.91	1.97%	11,367,300
Sep 1, 2026	12.47	12.82	12.38	12.66	12.66	1.69%	7,102,601
Aug 31, 2026	12.11	12.45	12.07	12.45	12.45	1.38%	4,860,289
Aug 28, 2026	12.23	12.39	12.17	12.28	12.28	0.66%	4,441,400
Aug 27, 2026	12.05	12.20	11.96	12.20	12.20	1.16%	4,560,738
Aug 26, 2026	12.18	12.20	11.90	12.06	12.06	0.25%	4,356,757
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