SHA:600860 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	9.48	9.64	9.41	9.60	-	1.37%	4,281,099
May 27, 2026	9.81	9.90	9.45	9.47	9.47	-3.47%	7,685,544
May 26, 2026	10.02	10.11	9.66	9.81	9.81	-2.00%	7,833,122
May 25, 2026	10.36	10.36	9.90	10.01	10.01	-2.72%	7,908,019
May 22, 2026	10.29	10.38	10.15	10.29	10.29	0.59%	5,649,101
May 21, 2026	10.38	10.69	10.23	10.23	10.23	-2.01%	11,314,230
May 20, 2026	10.73	10.84	10.43	10.44	10.44	-4.48%	11,681,680
May 19, 2026	11.00	11.30	10.88	10.93	10.93	4.19%	16,341,600
May 18, 2026	10.73	10.73	10.42	10.49	10.49	-3.14%	8,779,651
May 15, 2026	10.80	11.05	10.61	10.83	10.83	0.74%	10,497,290
May 14, 2026	10.92	11.09	10.75	10.75	10.75	-1.56%	9,548,520
May 13, 2026	10.80	11.05	10.73	10.92	10.92	2.06%	10,073,100
May 12, 2026	11.08	11.16	10.68	10.70	10.70	-2.28%	9,957,280
May 11, 2026	10.99	11.03	10.85	10.95	10.95	-0.36%	8,222,333
May 8, 2026	10.77	11.04	10.71	10.99	10.99	1.95%	10,922,840
May 7, 2026	10.84	10.86	10.70	10.78	10.78	-0.37%	7,370,197
May 6, 2026	10.84	10.88	10.77	10.82	10.82	0.28%	8,267,900
Apr 30, 2026	10.56	10.83	10.56	10.79	10.79	0.28%	6,836,916
Apr 29, 2026	10.52	10.82	10.49	10.76	10.76	1.61%	7,190,029
Apr 28, 2026	10.78	10.82	10.55	10.59	10.59	-3.29%	9,483,326
Apr 27, 2026	10.70	11.10	10.57	10.95	10.95	1.20%	11,082,050
Apr 24, 2026	10.92	11.05	10.80	10.82	10.82	-1.73%	8,021,000
Apr 23, 2026	11.30	11.32	10.96	11.01	11.01	-1.87%	11,256,000
Apr 22, 2026	11.25	11.28	11.15	11.22	11.22	-1.23%	9,631,030
Apr 21, 2026	11.60	11.74	11.29	11.36	11.36	-0.79%	12,985,300
Apr 20, 2026	11.51	11.63	11.38	11.45	11.45	-3.94%	19,040,650
Apr 17, 2026	12.00	12.08	11.76	11.92	11.92	0.68%	15,479,140
Apr 16, 2026	11.88	11.93	11.71	11.84	11.84	-0.08%	12,638,740
Apr 15, 2026	12.09	12.22	11.77	11.85	11.85	-0.17%	19,579,100
Apr 14, 2026	11.72	12.03	11.62	11.87	11.87	1.71%	15,135,940
Apr 13, 2026	11.44	11.75	11.39	11.67	11.67	2.46%	15,514,950
Apr 10, 2026	11.44	11.67	11.39	11.39	11.39	0.09%	9,863,271
Apr 9, 2026	11.47	11.48	11.26	11.38	11.38	-1.22%	8,600,886
Apr 8, 2026	11.44	11.53	11.31	11.52	11.52	2.77%	12,970,890
Apr 7, 2026	11.02	11.26	10.86	11.21	11.21	3.51%	12,082,510
Apr 3, 2026	11.20	11.27	10.75	10.83	10.83	-3.22%	12,608,350
Apr 2, 2026	11.31	11.70	11.13	11.19	11.19	-2.70%	14,177,700
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%	39,949,430
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