Singapore markets close in 6 hours 20 minutes

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

Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
6.58+0.02 (+0.30%)
At close: 03:00PM CST
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
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
01 Jul 20227.607.677.487.507.446,231,510
30 Jun 20227.547.737.507.647.5811,180,541
29 Jun 20227.587.657.507.507.445,772,700
28 Jun 20227.567.587.477.577.515,583,778
27 Jun 20227.457.597.417.567.507,771,901
24 Jun 20227.427.437.357.407.343,543,101
23 Jun 20227.307.437.257.407.345,439,401
22 Jun 20227.457.477.277.307.244,863,000
21 Jun 20227.487.517.417.447.384,463,900
20 Jun 20227.487.567.477.507.444,071,500
17 Jun 20227.547.687.457.497.435,335,310
16 Jun 20227.507.577.467.547.485,381,000
15 Jun 20227.487.657.457.537.479,082,694
14 Jun 20227.497.557.327.487.428,137,900
13 Jun 20227.627.707.417.587.529,869,105
10 Jun 20227.657.837.657.727.666,917,714
09 Jun 20227.897.947.707.707.649,364,025
08 Jun 20227.988.047.817.887.8211,272,950
07 Jun 20228.058.157.907.987.9211,075,800
06 Jun 20228.028.177.918.118.0511,185,361
02 Jun 20228.278.278.108.118.0518,245,215
01 Jun 20228.309.158.028.538.4634,490,812
31 May 20228.528.598.288.418.3424,873,794
30 May 20228.308.838.188.658.5835,357,753
27 May 20228.088.207.908.188.1222,031,951
26 May 20227.968.147.938.057.9915,154,101
25 May 20227.858.127.818.007.9420,027,762
24 May 20228.408.457.827.837.7730,403,662
23 May 20228.618.718.298.458.3831,959,533
20 May 20229.069.278.678.698.6239,512,910
19 May 20229.039.598.789.299.2257,412,381
18 May 20228.709.808.709.389.3155,851,194
17 May 20229.8810.509.079.169.0971,623,565
16 May 20228.309.668.289.669.5855,857,668
13 May 20228.909.618.608.788.7165,634,974
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...