SHA:600864 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	6.45	6.52	6.40	6.50	6.50	0.78%	21,205,600
Mar 10, 2026	6.45	6.48	6.42	6.45	6.45	0.94%	16,148,990
Mar 9, 2026	6.39	6.42	6.36	6.39	6.39	-1.08%	23,485,500
Mar 6, 2026	6.25	6.48	6.24	6.46	6.46	2.87%	37,270,810
Mar 5, 2026	6.33	6.35	6.25	6.28	6.28	0.32%	20,152,160
Mar 4, 2026	6.42	6.45	6.25	6.26	6.26	-3.10%	37,702,770
Mar 3, 2026	6.45	6.63	6.43	6.46	6.46	0.31%	45,770,600
Mar 2, 2026	6.51	6.55	6.39	6.44	6.44	-1.98%	26,345,770
Feb 27, 2026	6.50	6.60	6.48	6.57	6.57	1.08%	18,636,470
Feb 26, 2026	6.55	6.57	6.48	6.50	6.50	-0.76%	18,529,400
Feb 25, 2026	6.48	6.63	6.48	6.55	6.55	1.24%	26,781,000
Feb 24, 2026	6.46	6.50	6.41	6.47	6.47	0.94%	14,280,370
Feb 13, 2026	6.52	6.55	6.41	6.41	6.41	-1.54%	18,059,212
Feb 12, 2026	6.57	6.57	6.50	6.51	6.51	-0.61%	18,232,997
Feb 11, 2026	6.58	6.60	6.55	6.55	6.55	-0.30%	12,644,800
Feb 10, 2026	6.62	6.63	6.56	6.57	6.57	-0.45%	15,594,000
Feb 9, 2026	6.60	6.62	6.58	6.60	6.60	0.30%	20,130,900
Feb 6, 2026	6.54	6.64	6.54	6.58	6.58	0.15%	22,275,380
Feb 5, 2026	6.57	6.63	6.52	6.57	6.57	-0.15%	24,740,700
Feb 4, 2026	6.46	6.59	6.44	6.58	6.58	1.54%	27,374,410
Feb 3, 2026	6.45	6.48	6.38	6.48	6.48	0.78%	19,530,950
Feb 2, 2026	6.50	6.59	6.42	6.43	6.43	-1.53%	23,588,900
Jan 30, 2026	6.60	6.65	6.53	6.53	6.53	-1.51%	26,693,640
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