Skip to main content
Shanghai Baosight Software Co.,Ltd. (SHA:600845)
China flag China · Delayed Price · Currency is CNY
20.92
-0.03 (-0.14%)
At close: Dec 5, 2025

SHA:600845 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202520.9620.9820.7120.9220.92-0.14%7,035,243
Dec 4, 202520.7320.9520.4120.9520.950.72%12,046,030
Dec 3, 202521.2021.2320.7820.8020.80-1.89%11,432,853
Dec 2, 202521.4321.4721.1821.2021.20-1.07%6,966,842
Dec 1, 202521.3421.4521.2221.4321.430.37%8,058,621
Nov 28, 202521.2621.3721.1821.3521.350.19%7,340,350
Nov 27, 202521.7521.7621.3021.3121.31-2.25%17,382,190
Nov 26, 202522.1022.1521.8021.8021.80-1.54%12,656,790
Nov 25, 202522.1922.3622.1322.1422.14-0.40%9,356,400
Nov 24, 202522.1022.2921.9122.2322.230.95%9,997,823
Nov 21, 202522.3522.6022.0022.0222.02-2.35%14,500,149
Nov 20, 202522.6622.7422.5122.5522.55-0.53%8,061,376
Nov 19, 202523.0023.0422.6122.6722.67-1.43%12,403,310
Nov 18, 202522.8323.0422.7623.0023.000.57%12,291,070
Nov 17, 202522.7123.0022.6622.8722.870.62%10,583,900
Nov 14, 202522.7522.9022.7122.7322.73-0.53%7,345,728
Nov 13, 202522.7522.8822.7022.8522.850.26%7,708,616
Nov 12, 202522.8822.9022.7022.7922.79-0.48%8,697,723
Nov 11, 202523.1023.1022.8222.9022.90-0.43%8,130,347
Nov 10, 202522.8423.0922.7823.0023.000.88%9,502,738
Nov 7, 202522.7922.8622.7422.8022.80-0.31%7,811,048
Nov 6, 202523.0023.0022.7122.8722.87-0.69%11,634,280
Nov 5, 202522.9323.1022.7723.0323.03-0.17%10,649,790
Nov 4, 202523.2123.3022.9723.0723.07-0.99%12,576,610
Nov 3, 202523.0423.3022.9823.3023.301.35%16,040,790
Oct 31, 202522.7423.1522.7122.9922.990.70%16,839,780
Oct 30, 202522.7023.0822.5322.8322.830.53%16,539,040
Oct 29, 202522.7922.7922.6022.7122.71-0.48%11,696,830
Oct 28, 202522.8623.0422.7022.8222.82-0.39%14,424,970
Oct 27, 202522.8923.0422.8122.9122.910.17%11,306,220
Oct 24, 202522.9623.1622.5522.8722.87-0.26%11,507,920
Oct 23, 202522.7422.9522.5022.9322.931.15%10,007,290
Oct 22, 202522.7922.8022.6222.6722.67-0.70%8,495,750
Oct 21, 202522.8022.8922.6822.8322.830.40%9,849,641
Oct 20, 202523.0023.1022.6522.7422.74-0.26%10,209,060
Oct 17, 202523.1523.2822.7822.8022.80-1.81%15,051,280
Oct 16, 202523.4923.4923.1023.2223.22-1.44%15,105,730
Oct 15, 202523.4523.7623.2123.5623.560.47%15,769,250
Oct 14, 202523.8423.8723.3623.4523.45-1.92%25,189,160
Oct 13, 202523.1024.3822.9623.9123.911.74%37,499,130
Oct 10, 202523.8023.8023.4423.5023.50-1.96%20,221,770
Oct 9, 202523.2224.1523.1523.9723.973.23%34,723,920
Sep 30, 202523.1023.2723.0323.2223.220.78%16,017,590
Sep 29, 202522.9723.2022.7923.0423.040.35%15,959,050
Sep 26, 202523.7023.7022.9422.9622.96-3.37%26,936,110
Sep 25, 202523.3724.0223.2923.7623.761.71%28,670,830
Sep 24, 202522.5523.3922.4823.3623.363.09%22,539,290
Sep 23, 202523.1023.1622.3522.6622.66-1.86%24,769,510
Sep 22, 202523.2623.3322.9523.0923.09-0.65%17,461,670
Sep 19, 202523.4123.6323.2423.2423.24-0.94%20,240,330
Sep 18, 202523.6324.1423.3723.4623.46-1.10%31,255,350
Sep 17, 202523.8123.8123.5223.7223.72-0.21%15,196,410
Sep 16, 202523.6423.8323.5223.7723.770.46%16,112,450
Sep 15, 202523.9123.9823.6123.6623.66-1.50%18,041,460
Sep 12, 202523.7924.5723.7924.0224.021.18%29,512,630
Sep 11, 202523.4223.7723.2123.7423.741.84%20,482,640
Sep 10, 202523.5323.6223.2423.3123.31-0.89%18,133,510
Sep 9, 202523.9523.9623.4323.5223.52-2.04%17,658,480
Sep 8, 202523.6524.0223.5024.0124.011.52%18,029,830
Sep 5, 202523.4523.6923.2523.6523.650.81%19,399,400
Sep 4, 202523.8523.9923.1923.4623.46-1.51%27,630,840
Sep 3, 202524.7724.8023.7423.8223.82-3.60%27,792,310
Sep 2, 202525.5025.5824.6124.7124.71-3.59%34,417,360
Sep 1, 202525.6826.5025.5025.6325.631.22%36,383,530
Aug 29, 202525.9025.9525.3125.3225.32-2.20%28,589,130
Aug 28, 202525.5625.9025.0025.8925.890.98%45,466,290
Aug 27, 202526.0526.6825.6325.6425.64-0.70%59,567,020
Aug 26, 202525.8526.1625.8025.8225.820.08%32,020,700
Aug 25, 202526.0826.2525.5525.8025.80-0.04%46,981,990
Aug 22, 202525.2025.8125.1025.8125.812.99%47,589,070
Aug 21, 202525.3725.4724.9725.0625.06-0.91%29,323,120
Aug 20, 202524.8825.2924.6525.2925.291.36%32,993,010
Aug 19, 202524.8025.0824.6024.9524.95-1.62%40,544,250
Aug 18, 202524.5025.4024.4825.3625.363.55%42,471,770
Aug 15, 202524.3524.5824.2424.4924.490.45%18,902,600
Aug 14, 202524.7424.8524.3624.3824.38-1.38%19,490,170
Aug 13, 202524.6324.8624.5924.7224.720.45%17,735,190
Aug 12, 202524.6724.7024.4724.6124.61-0.24%11,585,570
Aug 11, 202524.4424.7624.4424.6724.670.94%13,250,380
Aug 8, 202524.8824.9224.4424.4424.44-1.73%17,099,770
Aug 7, 202525.2825.2824.8624.8724.87-1.23%19,944,860
Aug 6, 202524.9125.2924.8025.1825.181.33%20,150,970
Aug 5, 202524.9324.9424.7024.8524.85-0.36%12,242,000
Aug 4, 202524.6424.9424.5224.9424.940.77%12,967,410
Aug 1, 202524.8924.8924.3924.7524.750.04%18,332,400
Jul 31, 202524.9025.1324.5724.7424.74-0.48%20,030,930
Jul 30, 202525.3925.4424.7424.8624.86-2.09%23,739,900
Jul 29, 202525.4525.6325.0525.3925.39-0.82%24,333,470
Jul 28, 202526.2626.2925.5525.6025.60-1.16%31,876,610
Jul 25, 202525.2825.9025.1425.9025.903.11%42,081,130
Jul 24, 202524.7825.2724.7825.1225.121.25%19,271,090
Jul 23, 202524.9725.2424.7424.8124.81-0.52%26,211,790
Jul 22, 202524.5625.3524.2824.9424.941.59%35,059,730
Jul 21, 202524.4324.5524.3324.5524.550.24%14,990,020
Jul 18, 202524.4524.6824.3724.4924.490.29%17,911,560
Jul 17, 202524.2324.4524.1524.4224.420.08%17,627,900
Jul 16, 202524.4924.5724.2724.4024.400.08%25,787,790
Jul 15, 202523.6924.3923.6724.3824.382.61%35,206,860
Jul 14, 202524.0524.0623.7023.7623.76-0.38%17,597,250
Jul 11, 202523.4623.9823.3823.8523.851.84%25,712,440