Skip to main content
Yinchuan Xinhua Commercial (Group) Co., Ltd. (SHA:600785)
China flag China · Delayed Price · Currency is CNY
19.39
-0.01 (-0.05%)
Mar 10, 2026, 11:29 AM CST

SHA:600785 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202619.2519.9419.1419.4719.470.62%6,672,726
Mar 5, 202619.4319.7319.1819.3519.350.94%7,382,905
Mar 4, 202619.1619.6118.9119.1719.17-0.78%7,753,407
Mar 3, 202620.2020.4619.2019.3219.32-4.59%13,136,110
Mar 2, 202620.2221.2020.1620.2520.25-3.48%13,784,600
Feb 27, 202621.0021.2520.7420.9820.98-0.85%12,519,400
Feb 26, 202621.7722.3820.8821.1621.16-4.08%20,501,860
Feb 25, 202621.2022.4220.9422.0622.063.62%19,524,440
Feb 24, 202620.5221.4920.0821.2921.293.30%16,765,402
Feb 13, 202620.9020.9320.2420.6120.610.29%14,432,610
Feb 12, 202620.9721.4620.4620.5520.55-3.16%22,512,061
Feb 11, 202620.4322.0020.0821.2221.223.66%32,052,960
Feb 10, 202621.8021.8320.0020.4720.47-7.46%36,867,510
Feb 9, 202622.7223.5021.7622.1222.12-2.04%33,873,910
Feb 6, 202624.9825.2822.0022.5822.58-7.46%40,431,480
Feb 5, 202625.3525.7523.2624.4024.40-3.75%41,396,770
Feb 4, 202626.0027.7625.0025.3525.35-1.17%54,493,290
Feb 3, 202623.2725.6522.8125.6525.659.99%46,701,490
Feb 2, 202622.1923.3222.0523.3223.3210.00%15,226,640
Jan 30, 202623.9223.9220.9021.2021.20-7.79%39,041,938
Jan 29, 202620.9022.9920.3322.9922.9910.00%23,036,020
Jan 28, 202622.6023.4220.2820.9020.90-7.11%36,182,300
Jan 27, 202623.3125.0422.0022.5022.50-4.05%37,121,840
Jan 26, 202622.9524.2422.2523.4523.452.13%30,767,510
Jan 23, 202622.2623.4121.8222.9622.963.89%31,524,970
Jan 22, 202621.0023.4021.0022.1022.10-1.52%45,422,740
Jan 21, 202622.1323.5021.1822.4422.443.41%44,640,220
Jan 20, 202620.7022.7719.7321.7021.704.83%56,026,230
Jan 19, 202618.7220.7018.6920.7020.709.99%29,714,050
Jan 16, 202618.8218.8217.6818.8218.829.99%50,664,219
Jan 15, 202617.1117.1116.5217.1117.1110.03%28,631,990
Jan 14, 202614.8015.5514.4415.5515.559.97%13,619,700
Jan 13, 202614.4314.5714.1414.1414.14-2.08%12,044,140
Jan 12, 202614.0214.5813.9014.4414.443.00%15,591,300
Jan 9, 202613.7514.0513.7014.0214.021.89%9,997,300
Jan 8, 202613.7213.8813.5813.7613.76-0.58%7,703,900
Jan 7, 202613.5513.9413.5113.8413.841.62%10,468,200
Jan 6, 202613.3813.6413.3313.6213.621.64%8,962,909
Jan 5, 202613.5113.5713.3613.4013.40-1.11%8,788,400
Dec 31, 202513.6513.7413.3513.5513.550.52%6,531,200
Dec 30, 202513.6713.6913.4313.4813.48-1.96%7,336,400
Dec 29, 202514.0714.1313.5613.7513.75-1.65%9,153,301
Dec 26, 202514.0014.4113.9613.9813.98-0.71%9,573,003
Dec 25, 202514.0514.2913.9714.0814.08-0.14%7,855,600
Dec 24, 202514.3014.3313.9414.1014.10-2.35%11,116,300
Dec 23, 202514.2514.5114.0514.4414.440.49%15,141,500
Dec 22, 202514.5914.6914.2814.3714.37-1.84%13,772,900
Dec 19, 202514.0114.8313.8714.6414.643.61%18,737,460
Dec 18, 202513.5014.4013.5014.1314.132.61%16,763,350
Dec 17, 202513.9514.0713.5013.7713.770.15%15,652,950
Dec 16, 202513.4614.0613.4513.7513.752.00%16,838,200
Dec 15, 202512.9513.8512.9213.4813.484.09%13,976,600
Dec 12, 202513.4313.4512.9412.9512.95-3.43%12,823,300
Dec 11, 202513.7613.8613.1713.4113.41-2.61%16,484,000
Dec 10, 202514.5614.5713.6813.7713.771.62%23,176,300
Dec 9, 202513.4213.6813.1713.5513.550.97%9,128,201
Dec 8, 202513.3913.5313.2813.4213.420.15%4,424,401
Dec 5, 202513.3513.4713.2513.4013.400.07%4,794,004
Dec 4, 202513.6513.6713.3813.3913.39-1.98%5,039,500
Dec 3, 202513.7413.8013.4813.6613.66-1.09%7,094,458
Dec 2, 202513.8113.9113.6813.8113.81-0.14%8,283,758
Dec 1, 202513.8813.9713.6613.8313.83-0.50%11,628,800
Nov 28, 202513.4014.1813.1613.9013.903.42%16,483,410
Nov 27, 202513.2313.7813.2013.4413.441.51%10,967,700
Nov 26, 202513.0213.2913.0213.2413.241.38%6,375,007
Nov 25, 202513.0813.1612.9413.0613.060.62%3,551,101
Nov 24, 202512.9213.0812.8912.9812.980.85%4,528,301
Nov 21, 202513.3713.5512.8612.8712.87-4.81%7,071,001
Nov 20, 202513.8113.8113.4413.5213.42-2.17%6,266,200
Nov 19, 202513.7813.9713.7013.8213.72-0.07%5,004,100
Nov 18, 202513.9514.0213.6913.8313.73-1.36%6,192,100
Nov 17, 202514.1314.2013.9414.0213.92-0.36%6,901,501
Nov 14, 202514.1914.5214.0614.0713.97-1.12%9,092,901
Nov 13, 202514.1914.3213.8814.2314.121.07%12,215,150
Nov 12, 202514.1714.8614.0314.0813.980.21%18,984,000
Nov 11, 202513.8814.0913.7614.0513.950.93%10,602,800
Nov 10, 202513.6013.9513.4213.9213.822.88%10,074,800
Nov 7, 202513.6313.6613.5313.5313.43-0.66%5,135,600
Nov 6, 202513.7613.7613.4813.6213.52-1.16%6,233,300
Nov 5, 202513.5413.8613.4213.7813.681.47%9,474,301
Nov 4, 202513.4413.6513.3713.5813.481.12%7,083,900
Nov 3, 202513.4013.4713.3513.4313.330.37%4,525,400
Oct 31, 202513.1913.4313.1813.3813.281.44%6,324,205
Oct 30, 202513.2913.4313.1313.1913.090.15%5,674,004
Oct 29, 202513.2913.4013.1213.1713.07-1.50%5,545,751
Oct 28, 202513.3613.4513.3313.3713.27-0.67%4,665,700
Oct 27, 202513.3313.5513.2913.4613.360.22%6,806,506
Oct 24, 202513.6213.6413.3613.4313.33-1.40%9,032,901
Oct 23, 202513.3213.8013.2513.6213.522.10%11,973,700
Oct 22, 202513.2213.3813.1813.3413.240.38%5,374,250
Oct 21, 202513.0913.3013.0113.2913.191.45%5,927,601
Oct 20, 202513.2013.2012.9213.1013.000.23%5,539,551
Oct 17, 202513.1013.3113.0113.0712.97-0.15%8,650,000
Oct 16, 202513.1513.3413.0413.0912.99-1.21%7,981,803
Oct 15, 202512.9313.3312.8513.2513.152.71%12,871,300
Oct 14, 202512.8213.1712.8212.9012.800.47%9,313,401
Oct 13, 202512.4912.8912.3512.8412.75-0.08%6,970,101
Oct 10, 202512.8213.0812.7912.8512.750.23%8,073,458
Oct 9, 202513.0013.0212.6912.8212.73-1.91%9,156,550
Sep 30, 202513.1313.2012.9813.0712.97-0.46%7,247,200