SHA:600860 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	11.31	11.70	11.31	11.37	-	-1.13%	6,951,305
Apr 1, 2026	11.35	11.79	11.15	11.50	11.50	3.32%	21,346,880
Mar 31, 2026	11.61	11.68	11.11	11.13	11.13	-1.59%	14,360,230
Mar 30, 2026	11.19	11.41	11.10	11.31	11.31	-1.22%	11,685,000
Mar 27, 2026	11.28	11.59	11.23	11.45	11.45	-0.43%	12,443,100
Mar 26, 2026	11.93	11.98	11.45	11.50	11.50	-4.49%	18,015,620
Mar 25, 2026	12.00	12.22	11.93	12.04	12.04	-0.17%	18,039,960
Mar 24, 2026	11.64	12.09	11.43	12.06	12.06	4.78%	22,274,050
Mar 23, 2026	11.84	12.09	11.45	11.51	11.51	-4.56%	21,493,330
Mar 20, 2026	12.69	12.82	12.06	12.06	12.06	-5.19%	24,202,250
Mar 19, 2026	13.15	13.44	12.65	12.72	12.72	-3.71%	26,409,530
Mar 18, 2026	13.86	13.94	13.03	13.21	13.21	-7.10%	39,949,434
Mar 17, 2026	15.85	15.89	14.22	14.22	14.22	-10.00%	72,920,610
Mar 16, 2026	15.05	15.86	14.61	15.80	15.80	4.22%	34,030,230
Mar 13, 2026	14.84	15.98	14.70	15.16	15.16	1.47%	35,152,180
Mar 12, 2026	15.48	15.58	14.75	14.94	14.94	-3.30%	27,893,430
Mar 11, 2026	15.82	16.03	15.25	15.45	15.45	-2.59%	32,958,640
Mar 10, 2026	15.40	16.58	15.26	15.86	15.86	2.52%	42,373,780
Mar 9, 2026	15.73	16.50	15.39	15.47	15.47	-2.03%	45,406,170
Mar 6, 2026	16.11	16.49	15.60	15.79	15.79	-0.44%	67,787,080
Mar 5, 2026	14.91	16.34	14.56	15.86	15.86	6.80%	89,772,590
Mar 4, 2026	13.66	15.05	13.52	14.85	14.85	8.55%	63,617,480
Mar 3, 2026	14.12	14.23	13.60	13.68	13.68	-2.49%	29,587,980
Mar 2, 2026	14.31	14.64	14.00	14.03	14.03	-3.24%	19,905,200
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