SHA:600864 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	6.12	6.14	5.87	5.87	5.87	-3.93%	54,252,989
May 13, 2026	6.13	6.15	6.09	6.11	6.11	-0.65%	36,878,375
May 12, 2026	6.16	6.22	6.10	6.15	6.15	-0.32%	47,667,140
May 11, 2026	6.11	6.19	6.06	6.17	6.17	0.82%	53,729,270
May 8, 2026	6.15	6.17	6.10	6.12	6.12	-0.49%	34,477,690
May 7, 2026	6.19	6.22	6.13	6.15	6.15	-0.65%	38,674,100
May 6, 2026	6.09	6.20	6.08	6.19	6.19	1.31%	53,378,055
Apr 30, 2026	6.19	6.29	6.10	6.11	6.11	-2.24%	72,888,463
Apr 29, 2026	6.19	6.27	6.08	6.25	6.25	0.48%	97,821,730
Apr 28, 2026	6.22	6.36	6.18	6.22	6.22	-2.35%	110,075,674
Apr 27, 2026	6.92	6.94	6.37	6.37	6.37	-10.03%	129,398,700
Apr 24, 2026	7.22	7.24	7.05	7.08	7.08	-2.75%	73,230,923
Apr 23, 2026	7.45	7.49	7.23	7.28	7.28	-2.28%	123,984,400
Apr 22, 2026	6.94	7.69	6.90	7.45	7.45	6.58%	222,423,700
Apr 21, 2026	7.11	7.11	6.94	6.99	6.99	-2.10%	64,053,490
Apr 20, 2026	7.13	7.17	7.07	7.14	7.14	0.28%	62,202,280
Apr 17, 2026	7.20	7.22	7.09	7.12	7.12	-1.93%	76,590,150
Apr 16, 2026	7.25	7.34	7.17	7.26	7.26	0.69%	109,320,531
Apr 15, 2026	7.35	7.36	7.18	7.21	7.21	-1.90%	86,980,424
Apr 14, 2026	7.40	7.48	7.20	7.35	7.35	-0.68%	137,958,167
Apr 13, 2026	6.85	7.68	6.78	7.40	7.40	5.26%	277,532,600
Apr 10, 2026	6.59	7.15	6.58	7.03	7.03	8.15%	252,107,300
Apr 9, 2026	6.66	6.67	6.49	6.50	6.50	-3.56%	47,431,440
Apr 8, 2026	6.56	6.77	6.52	6.74	6.74	4.50%	73,061,050
Apr 7, 2026	6.36	6.57	6.36	6.45	6.45	1.57%	37,420,312
Apr 3, 2026	6.46	6.59	6.30	6.35	6.35	-1.85%	43,985,830
Apr 2, 2026	6.68	6.68	6.41	6.47	6.47	-3.72%	59,670,090
Apr 1, 2026	6.81	6.83	6.67	6.72	6.72	-	48,232,275
Mar 31, 2026	6.82	6.88	6.70	6.72	6.72	-2.04%	60,725,541
Mar 30, 2026	6.82	6.96	6.74	6.86	6.86	-0.72%	57,490,500
Mar 27, 2026	6.73	7.01	6.73	6.91	6.91	1.47%	83,213,250
Mar 26, 2026	6.80	6.90	6.72	6.81	6.81	-0.29%	71,883,240
Mar 25, 2026	6.63	6.92	6.55	6.83	6.83	2.55%	113,504,600
Mar 24, 2026	6.32	6.84	6.23	6.66	6.66	7.07%	112,343,657
Mar 23, 2026	6.34	6.44	6.13	6.22	6.22	-4.89%	59,611,280
Mar 20, 2026	6.67	6.69	6.54	6.54	6.54	-2.10%	53,267,650
Mar 19, 2026	6.57	6.75	6.57	6.68	6.68	0.60%	72,147,621
Mar 18, 2026	6.51	6.68	6.49	6.64	6.64	1.68%	64,497,339
Mar 17, 2026	6.44	6.62	6.44	6.53	6.53	1.56%	41,087,230
Mar 16, 2026	6.43	6.47	6.37	6.43	6.43	-0.46%	17,091,950
Mar 13, 2026	6.55	6.57	6.44	6.46	6.46	-1.97%	26,533,390
Mar 12, 2026	6.51	6.61	6.47	6.59	6.59	1.38%	28,610,120
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