SHA:600860 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	14.23	14.70	13.96	14.50	14.50	2.26%	27,624,844
Feb 26, 2026	14.15	14.37	13.96	14.18	14.18	0.85%	18,752,200
Feb 25, 2026	14.15	14.30	14.00	14.06	14.06	-0.28%	31,348,270
Feb 24, 2026	13.30	14.39	13.20	14.10	14.10	7.80%	48,765,370
Feb 13, 2026	13.47	13.47	13.06	13.08	13.08	-1.65%	14,619,900
Feb 12, 2026	13.39	13.74	13.00	13.30	13.30	-0.82%	18,229,200
Feb 11, 2026	13.65	13.76	13.33	13.41	13.41	-1.76%	15,993,401
Feb 10, 2026	13.21	14.00	13.21	13.65	13.65	-0.87%	31,708,070
Feb 9, 2026	13.46	14.81	13.44	13.77	13.77	2.30%	56,887,750
Feb 6, 2026	13.19	13.69	12.95	13.46	13.46	1.97%	21,068,600
Feb 5, 2026	13.26	13.30	13.00	13.20	13.20	-1.93%	27,886,460
Feb 4, 2026	12.22	13.46	12.22	13.46	13.46	9.97%	21,469,090
Feb 3, 2026	12.01	12.28	11.95	12.24	12.24	3.47%	11,652,700
Feb 2, 2026	12.01	12.37	11.83	11.83	11.83	-2.71%	13,633,040
Jan 30, 2026	11.83	12.74	11.77	12.16	12.16	1.33%	26,257,270
Jan 29, 2026	12.58	12.65	12.00	12.00	12.00	-6.25%	29,373,150
Jan 28, 2026	14.16	14.31	12.75	12.80	12.80	-6.71%	41,266,272
Jan 27, 2026	13.70	14.04	13.26	13.72	13.72	0.15%	17,177,760
Jan 26, 2026	13.55	14.14	13.37	13.70	13.70	0.29%	24,409,390
Jan 23, 2026	13.19	13.85	13.02	13.66	13.66	5.65%	32,145,260
Jan 22, 2026	12.70	13.03	12.58	12.93	12.93	0.47%	14,707,900
Jan 21, 2026	12.60	13.06	12.38	12.87	12.87	1.66%	16,818,300
Jan 20, 2026	12.73	13.48	12.50	12.66	12.66	0.08%	20,575,641
Jan 19, 2026	12.31	12.66	12.28	12.65	12.65	2.76%	9,179,513
Jan 16, 2026	12.54	12.66	12.25	12.31	12.31	-1.60%	8,995,000
Jan 15, 2026	12.40	12.59	12.39	12.51	12.51	-0.48%	8,189,714
Jan 14, 2026	12.78	13.07	12.46	12.57	12.57	-0.95%	15,460,270
Jan 13, 2026	13.00	13.02	12.66	12.69	12.69	-2.68%	11,544,207
Jan 12, 2026	12.90	13.14	12.81	13.04	13.04	1.64%	14,516,380
Jan 9, 2026	12.96	13.17	12.64	12.83	12.83	-0.16%	13,430,100
Jan 8, 2026	12.47	12.94	12.47	12.85	12.85	1.90%	14,328,700
Jan 7, 2026	12.51	12.69	12.41	12.61	12.61	0.24%	9,886,757
Jan 6, 2026	12.38	12.62	12.32	12.58	12.58	1.37%	9,601,700
Jan 5, 2026	12.51	12.54	12.24	12.41	12.41	-1.04%	11,828,540
Dec 31, 2025	12.74	12.77	12.45	12.54	12.54	-1.03%	8,591,700
Dec 30, 2025	12.48	12.91	12.43	12.67	12.67	-0.39%	11,513,380
Dec 29, 2025	12.60	12.76	12.47	12.72	12.72	0.95%	9,057,468
Dec 26, 2025	12.61	12.85	12.45	12.60	12.60	-0.08%	14,648,760
Dec 25, 2025	12.00	12.77	12.00	12.61	12.61	6.23%	21,690,150
Dec 24, 2025	11.67	11.89	11.46	11.87	11.87	1.71%	8,595,018
Dec 23, 2025	11.91	11.95	11.60	11.67	11.67	-2.42%	11,329,383
Dec 22, 2025	12.26	12.32	11.91	11.96	11.96	-2.29%	11,844,130
Dec 19, 2025	11.72	12.35	11.70	12.24	12.24	4.44%	16,406,160
Dec 18, 2025	11.78	12.04	11.71	11.72	11.72	-0.42%	9,640,100
Dec 17, 2025	12.07	12.15	11.48	11.77	11.77	-2.73%	13,787,900
Dec 16, 2025	12.75	12.79	12.10	12.10	12.10	-5.91%	15,881,490
Dec 15, 2025	13.01	13.30	12.74	12.86	12.86	0.94%	19,649,500
Dec 12, 2025	12.66	12.99	12.45	12.74	12.74	1.19%	16,281,570
Dec 11, 2025	12.59	12.87	12.23	12.59	12.59	0.56%	15,498,274
Dec 10, 2025	12.65	12.79	12.48	12.52	12.52	-1.26%	8,948,900