Skip to main content
Shanghai Baosight Software Co.,Ltd. (SHA:600845)
China flag China · Delayed Price · Currency is CNY
22.70
+0.08 (0.35%)
Apr 28, 2026, 3:00 PM CST

SHA:600845 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202622.5523.1522.4022.7022.700.35%17,462,930
Apr 27, 202622.9023.2222.5322.6222.62-1.91%17,361,230
Apr 24, 202623.1023.2722.5723.0623.06-0.90%18,472,610
Apr 23, 202623.0023.6023.0023.2723.270.52%27,736,810
Apr 22, 202622.2023.2722.0723.1523.153.72%30,347,980
Apr 21, 202622.7022.7521.9822.3222.32-2.19%20,411,480
Apr 20, 202622.8323.1622.7022.8222.82-0.44%15,317,780
Apr 17, 202623.3223.5522.8822.9222.92-2.26%17,318,450
Apr 16, 202622.5823.6522.5023.4523.454.45%36,769,870
Apr 15, 202622.9523.0122.3922.4522.45-1.45%12,095,710
Apr 14, 202622.6823.1522.5822.7822.781.52%20,646,770
Apr 13, 202622.2022.7822.1022.4422.440.09%15,293,051
Apr 10, 202622.9722.9822.4122.4222.42-1.41%15,983,590
Apr 9, 202622.6822.9822.4422.7422.74-1.00%15,529,710
Apr 8, 202622.2323.0422.2322.9722.975.42%24,054,530
Apr 7, 202622.5022.5921.7121.7921.79-3.11%18,838,230
Apr 3, 202622.8522.9922.2522.4922.49-1.27%15,949,230
Apr 2, 202623.0523.1322.7022.7822.78-1.73%13,435,950
Apr 1, 202623.4323.4823.0523.1823.180.78%15,304,220
Mar 31, 202623.8223.8222.9823.0023.00-3.40%26,499,830
Mar 30, 202621.7124.1321.6523.8123.817.74%51,953,790
Mar 27, 202620.9422.4420.8222.1022.104.54%24,116,339
Mar 26, 202621.5021.6321.0621.1421.14-2.08%11,912,510
Mar 25, 202620.8021.8020.8021.5921.594.35%23,008,990
Mar 24, 202620.8620.9820.3420.6920.690.68%14,977,010
Mar 23, 202621.1921.4020.4520.5520.55-5.26%22,600,900
Mar 20, 202622.6522.7421.6921.6921.69-4.15%24,515,580
Mar 19, 202622.8023.1022.5322.6322.63-2.16%21,926,480
Mar 18, 202621.7123.2821.7123.1323.136.69%36,129,210
Mar 17, 202622.5222.5921.6821.6821.68-3.17%22,163,182
Mar 16, 202622.7122.7622.2522.3922.39-1.37%17,608,070
Mar 13, 202623.6623.6622.6322.7022.70-4.62%28,808,400
Mar 12, 202623.9124.2023.7323.8023.80-0.83%16,693,640
Mar 11, 202624.0924.1823.9024.0024.00-0.46%19,635,879
Mar 10, 202624.2224.6323.8724.1124.110.37%30,313,508
Mar 9, 202622.9024.1822.7524.0224.023.98%39,015,590
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