Singapore markets open in 1 hour 49 minutes
Straits Times Index
3,283.35 -11.51 (-0.35%) S&P 500
4,410.13 +12.19 (+0.28%) Dow
34,364.50 +99.13 (+0.29%) Nasdaq
13,855.13 +86.21 (+0.63%) BTC-USD
36,472.41 +727.90 (+2.04%) CMC Crypto 200
839.82 +29.22 (+3.60%)
Shanghai New World Co., Ltd (600628.SS)
Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Show:
Historical prices
Frequency:
Daily
Currency in CNY
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jan 2022 | 7.56 | 7.59 | 7.45 | 7.45 | 7.45 | 3,171,983 |
| 21 Jan 2022 | 7.60 | 7.66 | 7.53 | 7.57 | 7.57 | 3,641,100 |
| 20 Jan 2022 | 7.83 | 7.90 | 7.61 | 7.62 | 7.62 | 5,519,138 |
| 19 Jan 2022 | 7.73 | 7.84 | 7.71 | 7.84 | 7.84 | 5,654,151 |
| 18 Jan 2022 | 8.03 | 8.08 | 7.69 | 7.73 | 7.73 | 10,043,619 |
| 17 Jan 2022 | 8.01 | 8.24 | 7.95 | 7.99 | 7.99 | 7,746,901 |
| 14 Jan 2022 | 8.21 | 8.25 | 7.94 | 7.95 | 7.95 | 8,845,000 |
| 13 Jan 2022 | 8.11 | 8.30 | 8.07 | 8.15 | 8.15 | 11,101,422 |
| 12 Jan 2022 | 8.04 | 8.50 | 7.93 | 8.22 | 8.22 | 18,858,680 |
| 11 Jan 2022 | 7.85 | 8.23 | 7.82 | 8.04 | 8.04 | 16,171,991 |
| 10 Jan 2022 | 7.76 | 7.90 | 7.68 | 7.90 | 7.90 | 5,679,900 |
| 07 Jan 2022 | 7.86 | 7.93 | 7.70 | 7.73 | 7.73 | 6,428,208 |
| 06 Jan 2022 | 7.93 | 7.96 | 7.83 | 7.84 | 7.84 | 5,494,503 |
| 05 Jan 2022 | 7.91 | 8.09 | 7.86 | 7.90 | 7.90 | 5,894,184 |
| 04 Jan 2022 | 8.01 | 8.27 | 7.91 | 7.97 | 7.97 | 13,832,155 |
| 31 Dec 2021 | 7.61 | 7.83 | 7.60 | 7.75 | 7.75 | 6,649,023 |
| 30 Dec 2021 | 7.59 | 7.62 | 7.55 | 7.61 | 7.61 | 2,110,200 |
| 29 Dec 2021 | 7.65 | 7.67 | 7.55 | 7.59 | 7.59 | 2,428,300 |
| 28 Dec 2021 | 7.75 | 7.76 | 7.61 | 7.65 | 7.65 | 2,831,651 |
| 27 Dec 2021 | 7.70 | 7.79 | 7.63 | 7.78 | 7.78 | 2,524,423 |
| 24 Dec 2021 | 7.62 | 7.75 | 7.58 | 7.70 | 7.70 | 2,053,073 |
| 23 Dec 2021 | 7.69 | 7.69 | 7.62 | 7.63 | 7.63 | 1,023,762 |
| 22 Dec 2021 | 7.73 | 7.73 | 7.65 | 7.69 | 7.69 | 1,432,500 |
| 21 Dec 2021 | 7.55 | 7.71 | 7.55 | 7.69 | 7.69 | 2,568,182 |
| 20 Dec 2021 | 7.53 | 7.60 | 7.52 | 7.57 | 7.57 | 1,732,339 |
| 17 Dec 2021 | 7.54 | 7.59 | 7.53 | 7.53 | 7.53 | 1,217,730 |
| 16 Dec 2021 | 7.55 | 7.57 | 7.50 | 7.56 | 7.56 | 1,029,832 |
| 15 Dec 2021 | 7.47 | 7.57 | 7.45 | 7.56 | 7.56 | 1,084,200 |
| 14 Dec 2021 | 7.52 | 7.52 | 7.45 | 7.47 | 7.47 | 1,289,756 |
| 13 Dec 2021 | 7.48 | 7.54 | 7.48 | 7.52 | 7.52 | 1,026,601 |
| 10 Dec 2021 | 7.62 | 7.62 | 7.47 | 7.49 | 7.49 | 2,396,868 |
| 09 Dec 2021 | 7.46 | 7.64 | 7.44 | 7.63 | 7.63 | 2,954,435 |
| 08 Dec 2021 | 7.44 | 7.47 | 7.41 | 7.47 | 7.47 | 682,975 |
| 07 Dec 2021 | 7.43 | 7.47 | 7.42 | 7.45 | 7.45 | 708,293 |
| 06 Dec 2021 | 7.48 | 7.48 | 7.42 | 7.43 | 7.43 | 916,800 |
| 03 Dec 2021 | 7.45 | 7.48 | 7.41 | 7.46 | 7.46 | 743,135 |
| 02 Dec 2021 | 7.42 | 7.46 | 7.42 | 7.43 | 7.43 | 934,200 |
| 01 Dec 2021 | 7.32 | 7.43 | 7.32 | 7.42 | 7.42 | 975,845 |
| 30 Nov 2021 | 7.29 | 7.37 | 7.28 | 7.35 | 7.35 | 862,700 |
| 29 Nov 2021 | 7.35 | 7.35 | 7.30 | 7.30 | 7.30 | 997,811 |
| 26 Nov 2021 | 7.48 | 7.50 | 7.41 | 7.43 | 7.43 | 907,101 |
| 25 Nov 2021 | 7.49 | 7.52 | 7.46 | 7.48 | 7.48 | 779,099 |
| 24 Nov 2021 | 7.42 | 7.52 | 7.38 | 7.50 | 7.50 | 1,979,240 |
| 23 Nov 2021 | 7.40 | 7.40 | 7.36 | 7.39 | 7.39 | 962,768 |
| 22 Nov 2021 | 7.40 | 7.43 | 7.36 | 7.40 | 7.40 | 1,123,438 |
| 19 Nov 2021 | 7.38 | 7.42 | 7.34 | 7.40 | 7.40 | 955,330 |
| 18 Nov 2021 | 7.44 | 7.46 | 7.38 | 7.39 | 7.39 | 786,938 |
| 17 Nov 2021 | 7.43 | 7.43 | 7.39 | 7.42 | 7.42 | 802,202 |
| 16 Nov 2021 | 7.44 | 7.47 | 7.39 | 7.43 | 7.43 | 1,471,436 |
| 15 Nov 2021 | 7.30 | 7.45 | 7.29 | 7.44 | 7.44 | 2,397,100 |
| 12 Nov 2021 | 7.33 | 7.33 | 7.26 | 7.30 | 7.30 | 956,675 |
| 11 Nov 2021 | 7.24 | 7.32 | 7.20 | 7.31 | 7.31 | 1,394,601 |
| 10 Nov 2021 | 7.22 | 7.27 | 7.17 | 7.24 | 7.24 | 1,500,833 |
| 09 Nov 2021 | 7.33 | 7.33 | 7.22 | 7.27 | 7.27 | 2,159,023 |
| 08 Nov 2021 | 7.29 | 7.36 | 7.23 | 7.32 | 7.32 | 1,276,108 |
| 05 Nov 2021 | 7.41 | 7.44 | 7.27 | 7.32 | 7.32 | 1,938,101 |
| 04 Nov 2021 | 7.44 | 7.47 | 7.39 | 7.41 | 7.41 | 1,287,561 |
| 03 Nov 2021 | 7.49 | 7.54 | 7.43 | 7.45 | 7.45 | 1,197,175 |
| 02 Nov 2021 | 7.68 | 7.70 | 7.45 | 7.49 | 7.49 | 1,825,272 |
| 01 Nov 2021 | 7.70 | 7.70 | 7.58 | 7.68 | 7.68 | 1,104,203 |
| 29 Oct 2021 | 7.64 | 7.72 | 7.53 | 7.71 | 7.71 | 1,347,264 |
| 28 Oct 2021 | 7.66 | 7.66 | 7.56 | 7.61 | 7.61 | 1,105,049 |
| 27 Oct 2021 | 7.77 | 7.77 | 7.65 | 7.67 | 7.67 | 933,211 |
| 26 Oct 2021 | 7.75 | 7.78 | 7.68 | 7.76 | 7.76 | 1,164,042 |
| 25 Oct 2021 | 7.70 | 7.76 | 7.66 | 7.75 | 7.75 | 986,247 |
| 22 Oct 2021 | 7.75 | 7.79 | 7.67 | 7.68 | 7.68 | 1,354,804 |
| 21 Oct 2021 | 7.81 | 7.83 | 7.73 | 7.73 | 7.73 | 946,141 |
| 20 Oct 2021 | 7.88 | 7.88 | 7.78 | 7.79 | 7.79 | 1,465,400 |
| 19 Oct 2021 | 7.90 | 7.93 | 7.87 | 7.87 | 7.87 | 1,049,901 |
| 18 Oct 2021 | 7.87 | 7.92 | 7.82 | 7.91 | 7.91 | 1,159,200 |
| 15 Oct 2021 | 7.98 | 7.98 | 7.86 | 7.86 | 7.86 | 1,704,601 |
| 14 Oct 2021 | 8.02 | 8.02 | 7.94 | 7.96 | 7.96 | 1,625,700 |
| 13 Oct 2021 | 8.01 | 8.08 | 7.95 | 8.02 | 8.02 | 1,042,600 |
| 12 Oct 2021 | 8.05 | 8.12 | 7.96 | 8.01 | 8.01 | 2,012,700 |
| 11 Oct 2021 | 8.09 | 8.15 | 8.00 | 8.06 | 8.06 | 1,268,001 |
| 08 Oct 2021 | 7.97 | 8.10 | 7.90 | 8.09 | 8.09 | 2,049,801 |
| 30 Sep 2021 | 7.92 | 7.98 | 7.86 | 7.93 | 7.93 | 1,685,801 |
| 29 Sep 2021 | 7.97 | 8.09 | 7.89 | 7.92 | 7.92 | 1,834,775 |
| 28 Sep 2021 | 7.96 | 8.02 | 7.93 | 7.99 | 7.99 | 1,339,529 |
| 27 Sep 2021 | 8.18 | 8.20 | 7.90 | 7.96 | 7.96 | 3,434,646 |
| 24 Sep 2021 | 8.29 | 8.35 | 8.14 | 8.18 | 8.18 | 1,993,001 |
| 23 Sep 2021 | 8.14 | 8.27 | 8.13 | 8.26 | 8.26 | 1,793,800 |
| 22 Sep 2021 | 8.09 | 8.18 | 8.06 | 8.16 | 8.16 | 2,254,667 |
| 17 Sep 2021 | 8.25 | 8.29 | 8.08 | 8.17 | 8.17 | 3,060,372 |
| 16 Sep 2021 | 8.39 | 8.43 | 8.24 | 8.29 | 8.29 | 2,445,620 |
| 15 Sep 2021 | 8.30 | 8.41 | 8.24 | 8.38 | 8.38 | 2,681,041 |
| 14 Sep 2021 | 8.43 | 8.56 | 8.34 | 8.34 | 8.34 | 3,290,873 |
| 13 Sep 2021 | 8.39 | 8.54 | 8.27 | 8.46 | 8.46 | 3,761,802 |
| 10 Sep 2021 | 8.36 | 8.48 | 8.32 | 8.36 | 8.36 | 3,115,914 |
| 09 Sep 2021 | 8.60 | 8.61 | 8.36 | 8.40 | 8.40 | 3,737,700 |
| 08 Sep 2021 | 8.30 | 8.48 | 8.28 | 8.45 | 8.45 | 5,858,945 |
| 07 Sep 2021 | 8.27 | 8.31 | 8.24 | 8.28 | 8.28 | 3,204,852 |
| 06 Sep 2021 | 8.16 | 8.33 | 8.14 | 8.28 | 8.28 | 3,884,000 |
| 03 Sep 2021 | 8.25 | 8.27 | 8.16 | 8.18 | 8.18 | 3,469,901 |
| 02 Sep 2021 | 8.26 | 8.29 | 8.21 | 8.27 | 8.27 | 3,694,651 |
| 01 Sep 2021 | 8.24 | 8.33 | 8.13 | 8.30 | 8.30 | 5,231,700 |
| 31 Aug 2021 | 8.33 | 8.34 | 8.13 | 8.25 | 8.25 | 3,889,130 |
| 30 Aug 2021 | 8.18 | 8.34 | 8.00 | 8.33 | 8.33 | 6,704,992 |
| 27 Aug 2021 | 8.22 | 8.42 | 8.11 | 8.16 | 8.16 | 7,514,018 |
| 26 Aug 2021 | 8.09 | 8.31 | 8.09 | 8.20 | 8.20 | 6,982,486 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
