Singapore markets closed

Shanghai New World Co., Ltd (600628.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
6.88+0.01 (+0.15%)
At close: 03:00PM CST
Time period:
27 Nov 2021 - 27 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
25 Nov 20226.886.906.816.886.881,491,500
24 Nov 20226.856.946.796.876.871,805,202
23 Nov 20226.886.916.806.856.852,239,338
22 Nov 20226.937.046.846.856.852,393,600
21 Nov 20226.956.956.816.936.932,259,492
18 Nov 20227.007.056.916.916.913,942,002
17 Nov 20226.897.206.857.007.005,533,356
16 Nov 20226.856.916.836.896.892,244,320
15 Nov 20226.806.886.786.856.852,154,674
14 Nov 20226.796.846.746.806.802,502,567
11 Nov 20226.786.846.746.756.753,263,470
10 Nov 20226.706.736.616.726.722,429,470
09 Nov 20226.616.726.616.696.691,878,702
08 Nov 20226.706.706.626.656.651,584,427
07 Nov 20226.586.686.586.676.672,599,770
04 Nov 20226.556.676.506.616.612,907,150
03 Nov 20226.456.556.416.536.532,000,532
02 Nov 20226.376.506.376.466.461,870,582
01 Nov 20226.306.416.266.406.401,834,375
31 Oct 20226.256.306.186.256.251,479,820
28 Oct 20226.316.366.206.256.252,616,268
27 Oct 20226.366.416.336.376.371,520,600
26 Oct 20226.346.396.316.356.351,504,500
25 Oct 20226.336.356.236.296.291,639,489
24 Oct 20226.526.566.306.336.332,029,600
21 Oct 20226.506.586.486.506.501,404,091
20 Oct 20226.496.566.456.486.481,378,241
19 Oct 20226.556.596.496.496.491,208,300
18 Oct 20226.596.676.546.556.551,824,981
17 Oct 20226.486.606.476.586.581,435,434
14 Oct 20226.446.546.446.526.521,750,908
13 Oct 20226.416.496.376.436.431,347,758
12 Oct 20226.316.466.286.456.452,235,933
11 Oct 20226.386.466.246.356.351,777,500
10 Oct 20226.596.636.386.406.402,320,700
30 Sept 20226.576.636.506.586.582,271,600
29 Sept 20226.836.846.536.566.563,787,100
28 Sept 20226.866.946.736.736.733,579,800
27 Sept 20226.626.886.606.866.864,676,450
26 Sept 20226.926.946.626.626.625,892,700
23 Sept 20227.017.156.946.946.943,601,400
22 Sept 20227.197.247.027.037.034,252,901
21 Sept 20227.217.267.127.227.225,362,000
20 Sept 20226.977.236.977.197.197,240,300
19 Sept 20227.097.106.856.946.946,724,705
16 Sept 20227.257.387.107.157.158,585,947
15 Sept 20227.227.347.167.307.3010,416,229
14 Sept 20227.057.276.987.237.2311,243,209
13 Sept 20227.117.157.077.097.093,288,728
09 Sept 20227.077.127.057.107.102,045,361
08 Sept 20227.087.137.017.087.083,108,701
07 Sept 20227.147.147.047.057.053,758,800
06 Sept 20227.127.187.087.167.164,069,400
05 Sept 20227.097.137.057.107.103,121,300
02 Sept 20227.007.226.997.097.094,885,601
01 Sept 20226.987.066.927.027.023,529,700
31 Aug 20227.037.066.956.986.982,971,521
30 Aug 20227.007.117.007.067.061,997,603
29 Aug 20227.037.036.967.007.001,767,876
26 Aug 20227.017.086.997.057.052,951,725
25 Aug 20226.967.036.877.017.012,294,619
24 Aug 20226.967.076.956.976.972,932,605
23 Aug 20227.017.016.966.996.991,241,201
22 Aug 20226.977.036.917.017.012,315,600
19 Aug 20227.017.076.977.007.002,244,200
19 Aug 20220.055 Dividend
18 Aug 20227.107.117.007.046.992,400,605
17 Aug 20227.047.097.027.097.032,169,111
16 Aug 20227.067.097.017.036.982,010,754
15 Aug 20227.057.087.017.067.001,860,700
12 Aug 20227.087.097.037.077.011,220,410
11 Aug 20227.027.087.007.077.012,009,571
10 Aug 20227.007.026.927.026.972,028,261
09 Aug 20226.986.996.956.986.931,081,861
08 Aug 20226.946.996.916.996.941,500,353
05 Aug 20226.906.946.866.946.891,944,175
04 Aug 20226.836.916.816.906.852,208,700
03 Aug 20226.846.936.816.826.772,509,348
02 Aug 20227.057.056.786.846.794,698,725
01 Aug 20227.147.167.077.087.022,287,348
29 Jul 20227.167.197.117.137.072,195,400
28 Jul 20227.147.197.127.167.102,435,900
27 Jul 20227.137.157.107.137.071,480,157
26 Jul 20227.117.167.077.157.091,958,100
25 Jul 20227.107.197.067.127.062,653,913
22 Jul 20227.117.167.047.107.042,454,196
21 Jul 20227.127.177.087.137.072,207,114
20 Jul 20227.137.167.107.137.071,964,000
19 Jul 20227.067.137.027.117.052,498,425
18 Jul 20226.907.066.887.046.993,250,987
15 Jul 20227.127.126.906.926.876,103,000
14 Jul 20227.237.247.167.177.112,588,900
13 Jul 20227.207.247.177.227.162,213,100
12 Jul 20227.217.247.167.197.133,138,394
11 Jul 20227.217.227.137.207.142,518,100
08 Jul 20227.207.257.187.217.152,469,644
07 Jul 20227.207.247.167.177.112,738,300
06 Jul 20227.317.337.157.187.124,809,051
05 Jul 20227.417.467.287.347.284,542,900
04 Jul 20227.557.557.407.437.374,701,489
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...