Singapore markets open in 2 hours 39 minutes

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

Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
6.28+0.01 (+0.16%)
At close: 03:00PM CST
Time period:
27 Feb 2023 - 27 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
26 Feb 20246.276.356.236.286.284,602,127
23 Feb 20246.206.286.186.276.274,587,280
22 Feb 20246.146.216.106.206.204,554,770
21 Feb 20246.126.266.076.176.175,876,581
20 Feb 20246.176.176.056.126.123,976,582
19 Feb 20245.996.175.986.166.166,856,691
08 Feb 20245.665.965.625.955.956,850,141
07 Feb 20245.705.785.515.575.577,345,651
06 Feb 20245.635.895.305.715.719,909,221
05 Feb 20246.036.045.505.665.6611,352,509
02 Feb 20246.096.265.876.096.099,990,250
01 Feb 20246.296.296.026.096.0911,349,700
31 Jan 20246.686.776.276.306.309,810,009
30 Jan 20247.017.056.676.726.728,405,301
29 Jan 20247.257.257.037.047.048,712,201
26 Jan 20247.217.347.167.257.2513,695,102
25 Jan 20246.767.246.697.227.2217,649,701
24 Jan 20246.366.876.356.706.7015,497,801
23 Jan 20246.336.386.186.366.369,077,400
22 Jan 20246.786.786.296.346.3410,710,900
19 Jan 20246.826.926.746.766.768,756,500
18 Jan 20247.037.146.686.876.8720,249,057
17 Jan 20247.457.597.087.117.1118,308,000
16 Jan 20247.617.617.337.457.4522,803,305
15 Jan 20247.427.687.387.627.6231,085,742
12 Jan 20247.707.737.487.507.5032,528,748
11 Jan 20248.168.467.647.757.7550,971,297
10 Jan 20247.287.957.167.957.9521,095,542
09 Jan 20247.047.286.997.237.236,176,400
08 Jan 20247.077.157.037.047.043,633,100
05 Jan 20247.177.227.067.097.093,650,882
04 Jan 20247.137.167.087.167.163,612,982
03 Jan 20247.057.167.057.127.123,276,000
02 Jan 20247.017.127.017.077.074,699,382
29 Dec 20236.957.046.957.017.013,396,000
28 Dec 20236.947.026.866.986.984,554,282
27 Dec 20236.926.976.846.976.973,150,322
26 Dec 20237.027.076.926.936.933,401,800
25 Dec 20237.127.156.997.027.024,289,300
22 Dec 20237.297.307.127.127.123,686,600
21 Dec 20237.247.317.107.297.293,625,900
20 Dec 20237.407.417.227.237.233,674,800
19 Dec 20237.517.597.337.397.395,560,400
18 Dec 20237.537.537.367.467.466,288,700
15 Dec 20237.487.577.437.517.515,626,400
14 Dec 20237.437.547.427.467.465,216,500
13 Dec 20237.377.487.367.397.394,732,900
12 Dec 20237.207.387.207.377.374,421,820
11 Dec 20237.107.247.067.217.215,172,520
08 Dec 20237.307.347.107.117.114,622,300
07 Dec 20237.387.407.297.317.313,295,700
06 Dec 20237.337.397.307.377.372,962,900
05 Dec 20237.387.447.357.357.353,389,430
04 Dec 20237.437.477.357.407.404,592,171
01 Dec 20237.377.507.357.427.423,974,920
30 Nov 20237.347.417.287.397.394,133,937
29 Nov 20237.387.427.337.357.353,486,206
28 Nov 20237.357.457.287.387.383,564,156
27 Nov 20237.447.447.317.367.363,755,100
24 Nov 20237.417.477.387.447.445,048,900
23 Nov 20237.387.417.307.397.395,245,429
22 Nov 20237.287.497.267.417.418,768,819
21 Nov 20237.247.337.247.307.304,457,490
20 Nov 20237.237.277.167.277.273,175,601
17 Nov 20237.147.217.137.207.202,267,091
16 Nov 20237.187.197.127.177.172,008,300
15 Nov 20237.227.237.157.177.172,139,480
14 Nov 20237.187.217.147.207.202,551,300
13 Nov 20237.147.207.137.197.192,104,100
10 Nov 20237.177.187.097.127.121,925,861
09 Nov 20237.207.227.137.167.162,433,864
08 Nov 20237.217.227.167.207.202,098,000
07 Nov 20237.227.237.117.197.194,211,900
06 Nov 20237.167.247.147.227.223,109,846
03 Nov 20237.207.247.157.167.162,937,503
02 Nov 20237.247.267.167.187.183,063,100
01 Nov 20237.207.237.157.227.223,057,506
31 Oct 20237.237.267.117.177.173,493,800
30 Oct 20237.117.207.097.177.173,224,070
27 Oct 20237.007.126.987.107.102,802,620
26 Oct 20237.007.036.937.017.012,024,800
25 Oct 20236.957.056.947.007.002,987,087
24 Oct 20236.766.946.766.916.912,697,800
23 Oct 20236.846.876.716.766.762,801,700
20 Oct 20236.886.946.856.866.862,754,200
19 Oct 20236.977.036.886.906.902,500,000
18 Oct 20237.107.126.986.986.983,663,000
17 Oct 20237.157.177.087.127.122,286,500
16 Oct 20237.077.207.057.137.132,989,543
13 Oct 20237.107.147.057.077.072,214,044
12 Oct 20237.087.147.077.127.122,361,543
11 Oct 20237.117.157.027.067.063,912,300
10 Oct 20237.127.217.087.107.104,354,000
09 Oct 20237.427.437.107.127.128,925,700
28 Sept 20237.407.487.377.457.453,035,300
27 Sept 20237.417.417.337.377.372,843,900
26 Sept 20237.387.467.377.387.382,749,800
25 Sept 20237.397.507.387.417.412,817,600
22 Sept 20237.357.417.307.397.392,734,554
21 Sept 20237.467.477.347.377.372,898,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...