Skip to main content
Sichuan Changhong Electric Co.,Ltd. (SHA:600839)
China flag China · Delayed Price · Currency is CNY
9.89
+0.19 (1.96%)
At close: Mar 6, 2026

SHA:600839 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20269.659.909.629.78-0.82%80,237,384
Mar 5, 20269.809.919.669.709.700.52%95,616,785
Mar 4, 20269.519.829.459.659.65-0.62%101,647,500
Mar 3, 202610.1310.299.709.719.71-4.24%192,060,600
Mar 2, 202610.0710.2710.0110.1410.14-1.93%175,106,000
Feb 27, 20269.9010.469.8510.3410.344.55%265,145,600
Feb 26, 20269.889.959.749.899.890.41%97,160,260
Feb 25, 20269.789.929.729.859.851.13%88,414,220
Feb 24, 20269.789.829.719.749.740.21%62,678,875
Feb 13, 20269.729.839.709.729.72-0.31%67,448,830
Feb 12, 20269.659.839.559.759.750.72%91,681,230
Feb 11, 20269.829.869.689.689.68-1.02%69,745,310
Feb 10, 20269.719.939.719.789.780.72%90,974,320
Feb 9, 20269.679.749.679.719.711.46%77,226,200
Feb 6, 20269.619.699.459.579.57-0.83%71,410,500
Feb 5, 20269.669.739.629.659.65-0.92%64,068,380
Feb 4, 20269.759.769.659.749.74-0.71%79,626,630
Feb 3, 20269.679.819.609.819.812.72%101,892,800
Feb 2, 20269.669.839.539.559.55-2.15%99,948,460
Jan 30, 202610.0610.109.749.769.76-3.84%178,716,500
Jan 29, 202610.0810.309.9010.1510.150.10%170,863,300
Jan 28, 202610.2810.3810.1310.1410.14-1.55%152,233,100
Jan 27, 202610.5110.5910.0610.3010.30-2.92%209,522,300
Jan 26, 202610.9210.9910.5610.6110.61-3.72%242,917,634
Jan 23, 202610.7811.2610.5311.0211.022.32%420,483,600
Jan 22, 202610.9310.9910.5910.7710.77-1.46%283,055,300
Jan 21, 202610.4111.1610.4110.9310.933.50%424,230,200
Jan 20, 202610.1610.9910.1310.5610.563.94%414,540,800
Jan 19, 202610.0810.299.9110.1610.16-0.39%179,663,900
Jan 16, 202610.1610.4810.0010.2010.20-4.67%356,425,100
Jan 15, 202610.2911.2110.1910.7010.705.00%595,538,200
Jan 14, 20269.8510.409.8310.1910.192.93%391,383,600
Jan 13, 202610.4910.499.859.909.90-4.62%387,364,400
Jan 12, 20269.4410.389.4410.3810.389.96%401,533,900
Jan 9, 20269.339.539.319.449.440.96%121,375,300
Jan 8, 20269.289.419.219.359.350.65%95,965,760
Jan 7, 20269.409.449.279.299.29-1.06%95,568,570
Jan 6, 20269.309.399.289.399.39-0.42%119,872,100
Jan 5, 20269.109.569.109.439.433.63%164,004,400
Dec 31, 20259.119.149.069.109.100.22%48,312,890
Dec 30, 20259.109.139.059.089.08-0.77%62,590,130
Dec 29, 20259.129.289.069.159.151.10%108,257,100
Dec 26, 20259.109.119.029.059.05-0.44%60,218,790
Dec 25, 20259.109.109.039.099.09-0.11%50,230,670
Dec 24, 20259.079.118.989.109.100.33%55,404,470
Dec 23, 20259.259.269.049.079.07-1.95%94,645,660
Dec 22, 20259.009.369.009.259.254.17%168,291,600
Dec 19, 20258.768.958.758.888.881.60%70,214,533
Dec 18, 20258.748.838.718.748.74-0.34%48,868,640
Dec 17, 20258.748.808.638.778.770.57%70,691,844
Dec 16, 20258.888.938.718.728.72-1.47%69,251,930
Dec 15, 20258.848.928.718.858.85-0.78%87,673,570
Dec 12, 20259.129.128.928.928.92-2.19%105,606,812
Dec 11, 20259.279.289.089.129.12-1.62%70,118,764
Dec 10, 20259.239.299.159.279.270.11%51,457,753
Dec 9, 20259.299.349.249.269.26-0.32%48,495,080
Dec 8, 20259.309.369.289.299.290.11%53,254,760
Dec 5, 20259.219.299.119.289.280.76%57,269,910
Dec 4, 20259.269.299.159.219.21-0.65%52,736,140
Dec 3, 20259.439.439.269.279.27-1.70%68,005,956
Dec 2, 20259.569.579.419.439.43-1.46%54,340,050
Dec 1, 20259.439.639.399.579.571.16%73,584,070
Nov 28, 20259.429.479.329.469.460.21%64,585,700
Nov 27, 20259.499.549.429.449.44-0.63%55,971,540
Nov 26, 20259.589.609.479.509.50-0.73%57,527,520
Nov 25, 20259.509.659.509.579.570.63%63,128,350
Nov 24, 20259.569.599.319.519.51-0.52%92,859,404
Nov 21, 20259.889.939.559.569.56-3.82%106,544,600
Nov 20, 20259.9510.029.919.949.94-0.10%58,259,350
Nov 19, 202510.0610.099.919.959.95-1.68%78,853,350
Nov 18, 202510.0110.159.9710.1210.120.60%110,381,900
Nov 17, 20259.9710.109.9610.0610.061.41%94,714,140
Nov 14, 20259.9610.039.919.929.92-0.60%67,257,440
Nov 13, 20259.969.989.919.989.980.20%64,909,540
Nov 12, 202510.0210.039.909.969.96-0.80%87,486,790
Nov 11, 202510.1610.1810.0110.0410.04-1.08%82,879,000
Nov 10, 202510.0910.1810.0510.1510.150.79%78,802,480
Nov 7, 202510.1010.1310.0410.0710.07-0.69%67,932,190
Nov 6, 202510.1810.2010.1110.1410.14-0.10%68,802,170
Nov 5, 202510.0710.1910.0310.1510.15-0.20%63,406,550
Nov 4, 202510.2810.3110.1110.1710.17-1.55%89,774,050
Nov 3, 202510.1810.3610.1210.3310.331.47%117,958,200
Oct 31, 202510.0910.2410.0710.1810.180.99%85,458,440
Oct 30, 202510.2510.2610.0710.0810.08-1.66%93,276,370
Oct 29, 202510.2310.2610.1610.2510.250.29%77,966,900
Oct 28, 202510.3110.3310.1810.2210.22-1.64%119,822,100
Oct 27, 202510.2510.4310.1810.3910.393.28%224,958,500
Oct 24, 202510.0510.0910.0210.0610.060.20%71,270,740
Oct 23, 20259.9810.059.9210.0410.040.20%64,674,000
Oct 22, 202510.0510.129.9810.0210.02-1.47%88,612,810
Oct 21, 20259.9410.369.8610.1710.172.42%150,076,700
Oct 20, 202510.0010.039.929.939.930.10%72,206,360
Oct 17, 202510.1210.169.929.929.92-3.22%133,876,100
Oct 16, 202510.1010.409.9310.2510.251.49%190,849,300
Oct 15, 202510.0610.109.9310.1010.100.80%87,241,420
Oct 14, 202510.2610.3310.0010.0210.02-2.15%133,030,500
Oct 13, 20259.9610.279.8910.2410.24-1.35%125,179,700
Oct 10, 202510.6010.6110.3510.3810.38-2.81%150,690,600
Oct 9, 202510.4810.8810.4710.6810.682.01%161,012,100
Sep 30, 202510.4910.6910.4410.4710.470.29%102,528,800