600628.SS - Shanghai New World Co., Ltd
Shanghai - Shanghai Delayed Price. Currency in CNY
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jun 2023 | 7.37 | 7.43 | 7.36 | 7.41 | 7.41 | 863,800 |
| 01 Jun 2023 | 7.28 | 7.40 | 7.22 | 7.35 | 7.35 | 3,440,600 |
| 31 May 2023 | 7.23 | 7.35 | 7.23 | 7.30 | 7.30 | 2,239,501 |
| 30 May 2023 | 7.29 | 7.29 | 7.17 | 7.25 | 7.25 | 1,759,530 |
| 29 May 2023 | 7.34 | 7.36 | 7.25 | 7.27 | 7.27 | 2,248,400 |
| 26 May 2023 | 7.28 | 7.34 | 7.18 | 7.33 | 7.33 | 2,463,400 |
| 25 May 2023 | 7.35 | 7.36 | 7.15 | 7.27 | 7.27 | 4,055,826 |
| 24 May 2023 | 7.43 | 7.43 | 7.30 | 7.35 | 7.35 | 2,156,692 |
| 23 May 2023 | 7.50 | 7.55 | 7.39 | 7.41 | 7.41 | 2,137,600 |
| 22 May 2023 | 7.53 | 7.53 | 7.45 | 7.51 | 7.51 | 1,937,095 |
| 19 May 2023 | 7.61 | 7.62 | 7.51 | 7.54 | 7.54 | 1,968,000 |
| 18 May 2023 | 7.59 | 7.65 | 7.58 | 7.61 | 7.61 | 1,994,601 |
| 17 May 2023 | 7.68 | 7.70 | 7.59 | 7.62 | 7.62 | 1,886,901 |
| 16 May 2023 | 7.73 | 7.75 | 7.63 | 7.69 | 7.69 | 3,712,001 |
| 15 May 2023 | 7.87 | 7.87 | 7.56 | 7.73 | 7.73 | 5,865,298 |
| 12 May 2023 | 7.69 | 7.95 | 7.60 | 7.89 | 7.89 | 8,788,100 |
| 11 May 2023 | 7.59 | 7.70 | 7.58 | 7.66 | 7.66 | 2,052,200 |
| 10 May 2023 | 7.59 | 7.65 | 7.56 | 7.59 | 7.59 | 3,148,485 |
| 09 May 2023 | 7.75 | 7.75 | 7.58 | 7.58 | 7.58 | 3,804,100 |
| 08 May 2023 | 7.63 | 7.78 | 7.60 | 7.70 | 7.70 | 4,517,900 |
| 05 May 2023 | 7.59 | 7.68 | 7.52 | 7.65 | 7.65 | 5,589,400 |
| 04 May 2023 | 7.27 | 7.59 | 7.22 | 7.56 | 7.56 | 6,827,800 |
| 28 Apr 2023 | 7.18 | 7.30 | 7.11 | 7.28 | 7.28 | 2,738,900 |
| 27 Apr 2023 | 7.09 | 7.19 | 7.07 | 7.15 | 7.15 | 1,609,300 |
| 26 Apr 2023 | 7.04 | 7.14 | 7.03 | 7.12 | 7.12 | 2,000,200 |
| 25 Apr 2023 | 7.12 | 7.14 | 6.96 | 7.06 | 7.06 | 3,239,838 |
| 24 Apr 2023 | 7.14 | 7.19 | 7.02 | 7.13 | 7.13 | 3,046,526 |
| 21 Apr 2023 | 7.28 | 7.33 | 7.12 | 7.12 | 7.12 | 3,461,100 |
| 20 Apr 2023 | 7.36 | 7.36 | 7.26 | 7.30 | 7.30 | 2,457,111 |
| 19 Apr 2023 | 7.40 | 7.43 | 7.32 | 7.34 | 7.34 | 1,777,700 |
| 18 Apr 2023 | 7.53 | 7.53 | 7.36 | 7.41 | 7.41 | 2,841,299 |
| 17 Apr 2023 | 7.54 | 7.64 | 7.47 | 7.49 | 7.49 | 3,388,500 |
| 14 Apr 2023 | 7.57 | 7.57 | 7.42 | 7.45 | 7.45 | 2,444,599 |
| 13 Apr 2023 | 7.51 | 7.57 | 7.45 | 7.56 | 7.56 | 3,528,700 |
| 12 Apr 2023 | 7.35 | 7.51 | 7.32 | 7.48 | 7.48 | 3,133,423 |
| 11 Apr 2023 | 7.31 | 7.34 | 7.25 | 7.33 | 7.33 | 1,608,500 |
| 10 Apr 2023 | 7.50 | 7.50 | 7.28 | 7.30 | 7.30 | 3,384,400 |
| 07 Apr 2023 | 7.49 | 7.51 | 7.43 | 7.49 | 7.49 | 1,603,514 |
| 06 Apr 2023 | 7.50 | 7.53 | 7.44 | 7.46 | 7.46 | 2,074,900 |
| 04 Apr 2023 | 7.51 | 7.60 | 7.47 | 7.50 | 7.50 | 2,471,661 |
| 03 Apr 2023 | 7.52 | 7.64 | 7.48 | 7.54 | 7.54 | 2,990,961 |
| 31 Mar 2023 | 7.33 | 7.53 | 7.33 | 7.50 | 7.50 | 3,983,914 |
| 30 Mar 2023 | 7.31 | 7.38 | 7.25 | 7.35 | 7.35 | 2,986,256 |
| 29 Mar 2023 | 7.34 | 7.36 | 7.26 | 7.27 | 7.27 | 1,654,240 |
| 28 Mar 2023 | 7.32 | 7.38 | 7.27 | 7.33 | 7.33 | 1,639,752 |
| 27 Mar 2023 | 7.39 | 7.40 | 7.26 | 7.29 | 7.29 | 2,389,000 |
| 24 Mar 2023 | 7.41 | 7.41 | 7.34 | 7.37 | 7.37 | 1,943,100 |
| 23 Mar 2023 | 7.42 | 7.44 | 7.33 | 7.39 | 7.39 | 1,604,000 |
| 22 Mar 2023 | 7.43 | 7.43 | 7.36 | 7.43 | 7.43 | 1,813,001 |
| 21 Mar 2023 | 7.32 | 7.43 | 7.26 | 7.40 | 7.40 | 1,964,701 |
| 20 Mar 2023 | 7.33 | 7.37 | 7.28 | 7.29 | 7.29 | 2,195,100 |
| 17 Mar 2023 | 7.36 | 7.39 | 7.31 | 7.32 | 7.32 | 1,864,100 |
| 16 Mar 2023 | 7.32 | 7.43 | 7.30 | 7.33 | 7.33 | 2,043,900 |
| 15 Mar 2023 | 7.30 | 7.38 | 7.27 | 7.36 | 7.36 | 1,478,201 |
| 14 Mar 2023 | 7.38 | 7.40 | 7.22 | 7.27 | 7.27 | 2,454,300 |
| 13 Mar 2023 | 7.34 | 7.39 | 7.28 | 7.38 | 7.38 | 1,655,311 |
| 10 Mar 2023 | 7.46 | 7.49 | 7.34 | 7.36 | 7.36 | 2,173,000 |
| 09 Mar 2023 | 7.52 | 7.53 | 7.43 | 7.49 | 7.49 | 1,694,130 |
| 08 Mar 2023 | 7.49 | 7.57 | 7.46 | 7.52 | 7.52 | 1,816,838 |
| 07 Mar 2023 | 7.59 | 7.63 | 7.47 | 7.47 | 7.47 | 3,032,601 |
| 06 Mar 2023 | 7.55 | 7.66 | 7.52 | 7.60 | 7.60 | 3,889,083 |
| 03 Mar 2023 | 7.48 | 7.55 | 7.45 | 7.54 | 7.54 | 2,704,704 |
| 02 Mar 2023 | 7.54 | 7.57 | 7.46 | 7.47 | 7.47 | 2,375,800 |
| 01 Mar 2023 | 7.49 | 7.54 | 7.45 | 7.54 | 7.54 | 2,559,700 |
| 28 Feb 2023 | 7.40 | 7.48 | 7.38 | 7.47 | 7.47 | 2,909,566 |
| 27 Feb 2023 | 7.54 | 7.58 | 7.40 | 7.40 | 7.40 | 3,369,101 |
| 24 Feb 2023 | 7.55 | 7.65 | 7.49 | 7.53 | 7.53 | 3,381,500 |
| 23 Feb 2023 | 7.70 | 7.76 | 7.53 | 7.55 | 7.55 | 6,114,747 |
| 22 Feb 2023 | 7.69 | 7.73 | 7.56 | 7.68 | 7.68 | 7,848,127 |
| 21 Feb 2023 | 7.53 | 7.96 | 7.53 | 7.64 | 7.64 | 15,226,901 |
| 20 Feb 2023 | 7.77 | 7.77 | 7.40 | 7.59 | 7.59 | 26,495,147 |
| 17 Feb 2023 | 7.06 | 7.13 | 7.04 | 7.06 | 7.06 | 2,521,700 |
| 16 Feb 2023 | 7.12 | 7.26 | 7.03 | 7.07 | 7.07 | 4,719,100 |
| 15 Feb 2023 | 7.12 | 7.13 | 7.07 | 7.12 | 7.12 | 1,261,301 |
| 14 Feb 2023 | 7.14 | 7.16 | 7.09 | 7.12 | 7.12 | 1,597,680 |
| 13 Feb 2023 | 7.06 | 7.13 | 7.04 | 7.12 | 7.12 | 2,595,901 |
| 10 Feb 2023 | 7.02 | 7.06 | 7.01 | 7.06 | 7.06 | 1,578,200 |
| 09 Feb 2023 | 7.00 | 7.04 | 6.96 | 7.02 | 7.02 | 2,356,000 |
| 08 Feb 2023 | 7.05 | 7.05 | 7.01 | 7.01 | 7.01 | 1,174,400 |
| 07 Feb 2023 | 7.04 | 7.06 | 7.01 | 7.04 | 7.04 | 1,432,200 |
| 06 Feb 2023 | 7.07 | 7.09 | 7.02 | 7.04 | 7.04 | 1,358,600 |
| 03 Feb 2023 | 7.09 | 7.10 | 7.02 | 7.08 | 7.08 | 1,895,400 |
| 02 Feb 2023 | 7.11 | 7.15 | 7.05 | 7.11 | 7.11 | 2,562,026 |
| 01 Feb 2023 | 6.96 | 7.09 | 6.96 | 7.08 | 7.08 | 3,606,461 |
| 31 Jan 2023 | 6.91 | 6.97 | 6.87 | 6.96 | 6.96 | 2,512,900 |
| 30 Jan 2023 | 6.97 | 7.01 | 6.91 | 6.91 | 6.91 | 3,756,808 |
| 20 Jan 2023 | 6.89 | 6.92 | 6.86 | 6.91 | 6.91 | 2,700,900 |
| 19 Jan 2023 | 6.87 | 6.89 | 6.83 | 6.88 | 6.88 | 2,160,621 |
| 18 Jan 2023 | 6.90 | 6.93 | 6.87 | 6.87 | 6.87 | 1,748,028 |
| 17 Jan 2023 | 6.95 | 7.00 | 6.86 | 6.89 | 6.89 | 3,383,000 |
| 16 Jan 2023 | 6.95 | 7.03 | 6.85 | 6.97 | 6.97 | 3,456,500 |
| 13 Jan 2023 | 6.92 | 6.98 | 6.91 | 6.93 | 6.93 | 1,685,520 |
| 12 Jan 2023 | 6.97 | 7.01 | 6.90 | 6.93 | 6.93 | 2,097,600 |
| 11 Jan 2023 | 7.10 | 7.12 | 6.96 | 6.97 | 6.97 | 3,055,598 |
| 10 Jan 2023 | 7.10 | 7.16 | 7.06 | 7.12 | 7.12 | 2,153,667 |
| 09 Jan 2023 | 7.10 | 7.16 | 7.08 | 7.10 | 7.10 | 2,451,500 |
| 06 Jan 2023 | 7.30 | 7.30 | 7.11 | 7.12 | 7.12 | 5,197,200 |
| 05 Jan 2023 | 7.42 | 7.45 | 7.20 | 7.28 | 7.28 | 5,266,300 |
| 04 Jan 2023 | 7.43 | 7.58 | 7.35 | 7.43 | 7.43 | 4,360,927 |
| 03 Jan 2023 | 7.62 | 7.65 | 7.37 | 7.42 | 7.42 | 6,432,451 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.