Skip to main content
Shanghai Baosight Software Co.,Ltd. (SHA:600845)
China flag China · Delayed Price · Currency is CNY
24.02
+0.92 (3.98%)
At close: Mar 9, 2026

SHA:600845 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202622.5723.2022.4823.1023.102.12%17,878,280
Mar 5, 202622.8023.2922.5322.6222.620.76%16,174,630
Mar 4, 202622.2122.9022.1322.4522.450.22%17,667,880
Mar 3, 202623.7623.8822.3222.4022.40-5.88%33,580,860
Mar 2, 202623.7124.2823.5123.8023.80-1.57%30,772,320
Feb 27, 202624.0024.5323.7724.1824.18-28,354,680
Feb 26, 202623.5424.3023.2624.1824.182.89%37,237,960
Feb 25, 202624.1224.1323.4723.5023.50-2.57%27,460,050
Feb 24, 202624.2324.4923.5624.1224.120.88%31,415,020
Feb 13, 202623.8524.4523.8023.9123.91-1.36%23,858,830
Feb 12, 202623.6024.4523.5624.2424.243.81%41,162,520
Feb 11, 202623.2223.6523.1223.3523.350.56%19,889,560
Feb 10, 202623.2023.4522.9323.2223.220.26%20,578,160
Feb 9, 202622.5923.3722.4923.1623.164.42%25,415,830
Feb 6, 202622.2422.4322.0022.1822.18-0.98%13,520,050
Feb 5, 202622.4522.6522.3922.4022.40-1.23%12,789,890
Feb 4, 202623.0023.0422.4022.6822.68-1.99%18,837,850
Feb 3, 202622.8523.1522.7023.1423.142.25%15,499,930
Feb 2, 202622.9823.2922.6222.6322.63-1.01%18,754,040
Jan 30, 202623.5323.6322.8622.8622.86-3.34%28,214,760
Jan 29, 202623.7924.4523.3523.6523.65-1.21%35,753,480
Jan 28, 202623.8824.4423.7223.9423.941.83%36,074,790
Jan 27, 202624.0524.2023.5023.5123.51-1.84%21,184,480
Jan 26, 202623.9524.3823.6023.9523.950.38%29,703,349
Jan 23, 202623.7023.9923.6023.8623.861.49%27,664,470
Jan 22, 202623.6623.8823.4023.5123.51-0.13%22,376,160
Jan 21, 202623.2823.8823.1523.5423.540.47%29,068,310
Jan 20, 202623.7923.8623.2523.4323.43-0.30%22,364,830
Jan 19, 202623.8923.8923.3223.5023.50-1.63%32,850,290
Jan 16, 202624.6224.9123.8123.8923.89-3.12%43,448,699
Jan 15, 202624.4225.2824.3524.6624.66-1.24%49,810,381
Jan 14, 202625.0026.0824.4424.9724.974.92%98,468,950
Jan 13, 202624.9324.9323.7123.8023.80-4.57%66,575,320
Jan 12, 202623.9025.1623.9024.9424.945.10%81,401,140
Jan 9, 202623.2324.1722.8523.7323.733.81%92,724,070
Jan 8, 202621.6122.8621.6022.8622.8610.01%46,774,470
Jan 7, 202621.0021.0320.7320.7820.78-1.05%11,882,560
Jan 6, 202620.8221.0020.7121.0021.000.62%16,196,820
Jan 5, 202620.7120.9220.6420.8720.870.77%12,224,250
Dec 31, 202520.4020.8320.3920.7120.711.37%12,535,470
Dec 30, 202520.4520.6320.4220.4320.43-0.44%7,359,387
Dec 29, 202520.6420.7020.4520.5220.52-0.87%9,957,848
Dec 26, 202520.3521.0520.2620.7020.701.77%18,000,150
Dec 25, 202520.1020.3520.0520.3420.341.35%8,842,076
Dec 24, 202520.0120.1219.9220.0720.070.25%5,948,115
Dec 23, 202520.3820.3920.0020.0220.02-1.77%9,209,857
Dec 22, 202520.2420.5220.2120.3820.381.09%10,273,946
Dec 19, 202520.1320.4820.1320.1620.160.35%11,137,760
Dec 18, 202519.8820.1819.8420.0920.090.30%9,606,562
Dec 17, 202519.8820.1019.6120.0320.03-13,916,180
Dec 16, 202519.9620.1019.8620.0320.030.10%8,503,051
Dec 15, 202520.1220.1619.8120.0120.01-0.79%13,080,460
Dec 12, 202520.3020.4520.1520.1720.17-0.74%15,769,530
Dec 11, 202520.7420.7420.3220.3220.32-1.74%10,523,420
Dec 10, 202520.7720.7820.5120.6820.68-0.58%7,703,698
Dec 9, 202520.9521.1320.8020.8020.80-0.91%6,564,203
Dec 8, 202520.9821.0720.9220.9920.990.33%7,101,496
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