Skip to main content
Yinchuan Xinhua Commercial (Group) Co., Ltd. (SHA:600785)
China flag China · Delayed Price · Currency is CNY
17.69
+1.07 (6.44%)
Apr 29, 2026, 3:00 PM CST

SHA:600785 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202616.6218.1116.5517.75-6.80%7,957,702
Apr 28, 202616.8317.2116.5016.6216.62-2.06%6,192,719
Apr 27, 202616.5617.2516.4616.9716.971.56%7,635,201
Apr 24, 202617.0517.3016.6316.7116.71-2.96%5,526,800
Apr 23, 202617.4817.6917.0417.2217.22-0.92%7,265,619
Apr 22, 202617.1317.6217.1317.3817.380.06%6,063,100
Apr 21, 202617.5617.7417.2417.3717.37-1.86%5,895,200
Apr 20, 202617.6817.9617.4217.7017.70-0.56%6,360,023
Apr 17, 202618.0018.2817.6717.8017.80-1.49%8,352,100
Apr 16, 202617.6818.5817.4218.0718.071.98%11,836,420
Apr 15, 202617.6118.0517.3817.7217.720.62%7,640,701
Apr 14, 202617.6117.6817.3917.6117.610.46%5,151,700
Apr 13, 202617.3118.0717.2117.5317.531.27%8,213,801
Apr 10, 202617.6417.7017.2417.3117.310.12%6,440,503
Apr 9, 202617.6017.7917.1217.2917.29-3.08%10,770,700
Apr 8, 202617.1618.1516.9617.8417.845.75%9,780,200
Apr 7, 202616.3916.9116.3816.8716.871.87%4,413,000
Apr 3, 202617.1317.1316.3816.5616.56-2.53%3,208,200
Apr 2, 202617.1517.2116.8516.9916.99-1.62%3,432,200
Apr 1, 202617.1717.4017.0017.2717.271.89%4,006,900
Mar 31, 202617.5417.5516.9316.9516.95-2.59%4,072,000
Mar 30, 202617.3317.5517.0817.4017.40-0.68%4,590,302
Mar 27, 202617.0717.5817.0717.5217.521.27%4,384,500
Mar 26, 202617.9017.9017.1617.3017.30-2.09%4,232,305
Mar 25, 202617.3017.8817.2717.6717.672.43%5,170,600
Mar 24, 202616.9417.3116.8417.2517.254.17%8,847,450
Mar 23, 202617.3317.4216.4316.5616.56-6.70%8,380,401
Mar 20, 202618.0018.2817.6517.7517.75-1.61%4,993,600
Mar 19, 202618.3218.4617.8818.0418.04-2.54%5,411,800
Mar 18, 202618.4518.6118.3018.5118.510.22%5,624,700
Mar 17, 202619.0719.0918.4518.4718.47-2.69%5,868,400
Mar 16, 202618.9919.3918.7618.9818.98-1.76%5,738,975
Mar 13, 202619.1919.9719.0319.3219.320.47%8,027,539
Mar 12, 202619.3519.4519.0419.2319.23-0.88%5,200,500
Mar 11, 202619.3719.7719.3019.4019.400.21%8,323,000
Mar 10, 202619.4919.6719.2719.3619.36-0.21%5,882,702
Mar 9, 202618.9719.5018.9619.4019.40-0.36%9,440,003
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