Skip to main content
Sichuan Changhong Electric Co.,Ltd. (SHA:600839)
China flag China · Delayed Price · Currency is CNY
8.64
-0.24 (-2.70%)
Apr 28, 2026, 3:00 PM CST

SHA:600839 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20268.848.858.658.69--2.14%44,944,941
Apr 27, 20269.059.078.878.888.88-5.13%152,103,000
Apr 24, 20269.209.509.079.369.360.86%123,779,291
Apr 23, 20269.489.529.289.289.28-2.62%110,920,174
Apr 22, 20269.419.689.389.539.530.63%131,349,711
Apr 21, 20269.509.549.369.479.47-1.04%106,192,200
Apr 20, 20269.189.889.169.579.573.91%219,881,684
Apr 17, 20269.119.349.109.219.210.33%128,301,099
Apr 16, 20269.209.269.059.189.18-1.82%209,162,200
Apr 15, 20268.849.678.759.359.356.37%336,953,998
Apr 14, 20268.768.858.728.798.790.92%52,129,909
Apr 13, 20268.698.758.668.718.71-0.46%36,549,870
Apr 10, 20268.718.838.718.758.751.04%54,805,120
Apr 9, 20268.718.758.658.668.66-2.04%51,614,000
Apr 8, 20268.688.888.598.848.844.49%85,157,200
Apr 7, 20268.458.508.418.468.460.12%30,819,221
Apr 3, 20268.608.658.458.458.45-1.74%39,397,720
Apr 2, 20268.758.758.568.608.60-2.05%44,801,170
Apr 1, 20268.808.838.738.788.781.27%46,536,130
Mar 31, 20268.708.838.668.678.67-0.80%41,813,480
Mar 30, 20268.598.758.568.748.740.11%44,763,530
Mar 27, 20268.588.758.558.738.730.69%42,934,470
Mar 26, 20268.848.848.668.678.67-1.92%48,569,310
Mar 25, 20268.688.878.678.848.841.84%62,190,420
Mar 24, 20268.658.708.508.688.682.24%60,319,191
Mar 23, 20268.848.898.448.498.49-5.77%95,536,670
Mar 20, 20269.249.299.019.019.01-2.38%74,355,732
Mar 19, 20269.499.549.219.239.23-4.05%103,276,482
Mar 18, 20269.549.639.489.629.620.63%53,542,620
Mar 17, 20269.749.769.559.569.56-1.44%60,459,680
Mar 16, 20269.639.729.559.709.700.21%60,151,650
Mar 13, 20269.839.869.669.689.68-2.32%90,490,440
Mar 12, 202610.0110.139.879.919.91-1.78%110,805,555
Mar 11, 20269.8810.179.8710.0910.091.71%167,516,400
Mar 10, 202610.0310.079.849.929.92-0.60%117,059,700
Mar 9, 20269.8010.079.529.989.980.91%179,196,840
Mar 6, 20269.659.959.629.899.891.96%105,382,000
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