SHA:600864 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	6.58	6.65	6.47	6.63	6.63	0.61%	33,619,356
Jan 28, 2026	6.55	6.65	6.53	6.59	6.59	0.46%	25,588,630
Jan 27, 2026	6.68	6.69	6.46	6.56	6.56	-1.80%	37,047,310
Jan 26, 2026	6.75	6.78	6.65	6.68	6.68	-0.74%	51,134,700
Jan 23, 2026	6.72	6.76	6.71	6.73	6.73	0.15%	34,767,315
Jan 22, 2026	6.72	6.75	6.70	6.72	6.72	0.30%	23,933,323
Jan 21, 2026	6.76	6.78	6.67	6.70	6.70	-1.33%	32,575,460
Jan 20, 2026	6.87	6.87	6.73	6.79	6.79	-1.59%	44,293,090
Jan 19, 2026	6.89	6.92	6.86	6.90	6.90	-	25,126,260
Jan 16, 2026	6.94	6.96	6.86	6.90	6.90	0.29%	26,447,598
Jan 15, 2026	6.99	7.00	6.86	6.88	6.88	-1.71%	33,161,010
Jan 14, 2026	7.03	7.20	6.94	7.00	7.00	-0.99%	66,879,340
Jan 13, 2026	7.13	7.20	7.04	7.07	7.07	-1.39%	55,114,650
Jan 12, 2026	6.94	7.22	6.93	7.17	7.17	3.02%	85,115,543
Jan 9, 2026	6.93	6.97	6.88	6.96	6.96	0.43%	49,301,810
Jan 8, 2026	6.84	6.97	6.81	6.93	6.93	1.46%	56,858,780
Jan 7, 2026	6.94	6.95	6.83	6.83	6.83	-1.59%	39,131,230
Jan 6, 2026	6.71	6.96	6.71	6.94	6.94	3.27%	65,094,280
Jan 5, 2026	6.65	6.72	6.62	6.72	6.72	1.36%	27,999,580
Dec 31, 2025	6.73	6.74	6.63	6.63	6.63	-1.19%	28,124,240
Dec 30, 2025	6.74	6.79	6.71	6.71	6.71	-0.59%	18,532,600
Dec 29, 2025	6.81	6.83	6.74	6.75	6.75	-1.17%	20,394,160
Dec 26, 2025	6.81	6.92	6.80	6.83	6.83	0.15%	28,901,310
Dec 25, 2025	6.76	6.84	6.75	6.82	6.82	0.89%	24,668,160
Dec 24, 2025	6.69	6.77	6.67	6.76	6.76	1.05%	19,622,750
Dec 23, 2025	6.77	6.79	6.67	6.69	6.69	-1.33%	19,871,905
Dec 22, 2025	6.76	6.81	6.74	6.78	6.78	0.30%	16,918,810
Dec 19, 2025	6.74	6.80	6.72	6.76	6.76	0.45%	17,711,110
Dec 18, 2025	6.83	6.84	6.72	6.73	6.73	-1.75%	21,303,960
Dec 17, 2025	6.75	6.92	6.63	6.85	6.85	1.18%	34,101,160
Dec 16, 2025	6.80	6.81	6.72	6.77	6.77	-0.29%	16,578,600
Dec 15, 2025	6.74	6.87	6.72	6.79	6.79	-0.29%	16,895,680
Dec 12, 2025	6.79	6.86	6.78	6.81	6.81	0.15%	17,770,780
Dec 11, 2025	6.95	6.98	6.78	6.80	6.80	-2.44%	22,388,280
Dec 10, 2025	6.92	6.99	6.85	6.97	6.97	0.58%	22,781,910
Dec 9, 2025	6.85	7.05	6.83	6.93	6.93	0.58%	28,986,330
Dec 8, 2025	6.97	7.04	6.89	6.89	6.89	0.29%	45,968,980
Dec 5, 2025	6.69	6.91	6.67	6.87	6.87	2.54%	40,065,501
Dec 4, 2025	6.68	6.72	6.64	6.70	6.70	0.30%	12,712,500
Dec 3, 2025	6.74	6.76	6.65	6.68	6.68	-0.60%	15,708,550
Dec 2, 2025	6.80	6.81	6.72	6.72	6.72	-1.32%	14,926,800
Dec 1, 2025	6.80	6.82	6.76	6.81	6.81	0.15%	14,945,930
Nov 28, 2025	6.72	6.81	6.72	6.80	6.80	1.04%	19,033,610
Nov 27, 2025	6.72	6.81	6.71	6.73	6.73	0.15%	15,805,480
Nov 26, 2025	6.81	6.83	6.72	6.72	6.72	-1.32%	20,074,560
Nov 25, 2025	6.77	6.86	6.76	6.81	6.81	0.59%	21,060,840
Nov 24, 2025	6.72	6.80	6.69	6.77	6.77	0.89%	19,319,080
Nov 21, 2025	6.97	7.05	6.70	6.71	6.71	-4.42%	33,477,100
Nov 20, 2025	7.16	7.18	7.01	7.02	7.02	-0.14%	22,419,821
Nov 19, 2025	7.13	7.17	7.02	7.03	7.03	-1.40%	21,001,700