Shanghai Baosight Software Co.,Ltd. (600845.SS) SHH
22.70
-1.1(-4.62%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
22.70
-1.1(-4.62%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 23.66 | 22.7 | 22.7 | 23.66 | 22.63 | 28.81M |
| March 12, 2026 | 23.91 | 23.8 | 23.8 | 24.2 | 23.73 | 16.69M |
| March 11, 2026 | 24.09 | 24 | 24 | 24.18 | 23.9 | 19.64M |
| March 10, 2026 | 24.22 | 23.96 | 23.96 | 24.63 | 23.87 | 20.32M |
| March 09, 2026 | 22.9 | 24.02 | 24.02 | 24.18 | 22.75 | 39.02M |
| March 06, 2026 | 22.57 | 23.1 | 23.1 | 23.2 | 22.48 | 17.88M |
| March 05, 2026 | 22.8 | 22.62 | 22.62 | 23.29 | 22.53 | 16.17M |
| March 04, 2026 | 22.21 | 22.38 | 22.38 | 22.9 | 22.13 | 12.82M |
| March 03, 2026 | 23.76 | 22.4 | 22.4 | 23.88 | 22.32 | 33.58M |
| March 02, 2026 | 23.71 | 23.8 | 23.8 | 24.28 | 23.51 | 30.77M |
| February 27, 2026 | 24 | 24.18 | 24.18 | 24.53 | 23.77 | 28.35M |
| February 26, 2026 | 23.54 | 24.18 | 24.18 | 24.3 | 23.26 | 37.24M |
| February 25, 2026 | 24.12 | 23.5 | 23.5 | 24.13 | 23.47 | 27.46M |
| February 24, 2026 | 24.23 | 24.12 | 24.12 | 24.49 | 23.56 | 31.42M |
| February 13, 2026 | 23.85 | 23.91 | 0 | 24.45 | 23.8 | 23.86M |
| February 12, 2026 | 23.6 | 24.24 | 0 | 24.45 | 23.56 | 41.16M |
| February 11, 2026 | 23.22 | 23.35 | 0 | 23.65 | 23.12 | 19.89M |
| February 10, 2026 | 23.2 | 23.22 | 0 | 23.45 | 22.93 | 20.58M |
| February 09, 2026 | 22.59 | 23.16 | 0 | 23.37 | 22.49 | 25.42M |
| February 06, 2026 | 22.24 | 22.18 | 0 | 22.43 | 22 | 13.52M |
| February 05, 2026 | 22.45 | 22.4 | 0 | 22.65 | 22.39 | 12.79M |
| February 04, 2026 | 23 | 22.68 | 0 | 23.04 | 22.4 | 18.84M |
| February 03, 2026 | 22.85 | 23.14 | 0 | 23.15 | 22.7 | 15.5M |
| February 02, 2026 | 22.98 | 22.63 | 0 | 23.29 | 22.62 | 18.75M |
| January 30, 2026 | 23.53 | 22.86 | 0 | 23.63 | 22.86 | 28.21M |
| January 29, 2026 | 23.79 | 23.65 | 0 | 24.45 | 23.35 | 35.75M |
| January 28, 2026 | 23.88 | 23.94 | 0 | 24.44 | 23.72 | 36.07M |
| January 27, 2026 | 24.05 | 23.51 | 0 | 24.2 | 23.5 | 21.18M |
| January 26, 2026 | 23.95 | 23.95 | 0 | 24.38 | 23.6 | 29.7M |
| January 23, 2026 | 23.7 | 23.86 | 0 | 23.99 | 23.6 | 27.66M |
| January 22, 2026 | 23.66 | 23.51 | 0 | 23.88 | 23.4 | 22.38M |
| January 21, 2026 | 23.28 | 23.54 | 0 | 23.88 | 23.15 | 29.07M |
| January 20, 2026 | 23.79 | 23.43 | 0 | 23.86 | 23.25 | 22.36M |
| January 19, 2026 | 23.89 | 23.5 | 0 | 23.89 | 23.32 | 32.85M |
| January 16, 2026 | 24.62 | 23.89 | 0 | 24.91 | 23.81 | 43.45M |
| January 15, 2026 | 24.42 | 24.66 | 0 | 25.28 | 24.35 | 49.81M |
| January 14, 2026 | 25 | 24.97 | 0 | 26.08 | 24.44 | 98.47M |
| January 13, 2026 | 24.93 | 23.8 | 0 | 24.93 | 23.71 | 66.58M |
| January 12, 2026 | 23.9 | 24.94 | 0 | 25.16 | 23.9 | 81.4M |
| January 09, 2026 | 23.23 | 23.73 | 0 | 24.17 | 22.85 | 92.72M |
| January 08, 2026 | 21.61 | 22.86 | 0 | 22.86 | 21.6 | 46.77M |
| January 07, 2026 | 21 | 20.78 | 0 | 21.03 | 20.73 | 11.88M |
| January 06, 2026 | 20.82 | 21 | 0 | 21 | 20.71 | 16.2M |
| January 05, 2026 | 20.71 | 20.87 | 0 | 20.92 | 20.64 | 12.22M |
| December 31, 2025 | 20.4 | 20.71 | 0 | 20.83 | 20.39 | 12.54M |
| December 30, 2025 | 20.45 | 20.43 | 0 | 20.63 | 20.42 | 7.36M |
| December 29, 2025 | 20.64 | 20.52 | 0 | 20.7 | 20.45 | 9.96M |
| December 26, 2025 | 20.35 | 20.7 | 0 | 21.05 | 20.26 | 18M |
| December 25, 2025 | 20.1 | 20.34 | 0 | 20.35 | 20.05 | 8.84M |
| December 24, 2025 | 20.01 | 20.07 | 0 | 20.12 | 19.92 | 5.95M |
| December 23, 2025 | 20.38 | 20.02 | 0 | 20.39 | 20 | 9.21M |
| December 22, 2025 | 20.24 | 20.38 | 0 | 20.52 | 20.21 | 10.27M |
| December 19, 2025 | 20.13 | 20.16 | 0 | 20.48 | 20.13 | 11.14M |
| December 18, 2025 | 19.88 | 20.09 | 0 | 20.18 | 19.84 | 9.61M |
| December 17, 2025 | 19.88 | 20.03 | 0 | 20.1 | 19.61 | 13.92M |
| December 16, 2025 | 19.96 | 20.03 | 0 | 20.1 | 19.86 | 8.5M |
| December 15, 2025 | 20.12 | 20.01 | 0 | 20.16 | 19.81 | 13.08M |
| December 12, 2025 | 20.3 | 20.17 | 0 | 20.45 | 20.15 | 15.77M |
| December 11, 2025 | 20.74 | 20.32 | 0 | 20.74 | 20.32 | 10.52M |
| December 10, 2025 | 20.77 | 20.68 | 0 | 20.78 | 20.51 | 7.7M |