Singapore markets open in 3 hours 46 minutes
Straits Times Index
3,111.65 +18.85 (+0.61%) S&P 500
3,911.74 +116.01 (+3.06%) Dow
31,500.68 +823.28 (+2.68%) Nasdaq
11,607.62 +375.42 (+3.34%) BTC-USD
21,375.74 +160.56 (+0.76%) CMC Crypto 200
462.12 +8.22 (+1.81%)
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 Jun 2022 | 7.42 | 7.43 | 7.35 | 7.40 | 7.40 | 3,543,101 |
| 23 Jun 2022 | 7.30 | 7.43 | 7.25 | 7.40 | 7.40 | 5,439,401 |
| 22 Jun 2022 | 7.45 | 7.47 | 7.27 | 7.30 | 7.30 | 4,863,000 |
| 21 Jun 2022 | 7.48 | 7.51 | 7.41 | 7.44 | 7.44 | 4,463,900 |
| 20 Jun 2022 | 7.48 | 7.56 | 7.47 | 7.50 | 7.50 | 4,071,500 |
| 17 Jun 2022 | 7.54 | 7.68 | 7.45 | 7.49 | 7.49 | 5,335,310 |
| 16 Jun 2022 | 7.50 | 7.57 | 7.46 | 7.54 | 7.54 | 5,381,000 |
| 15 Jun 2022 | 7.48 | 7.65 | 7.45 | 7.53 | 7.53 | 9,082,694 |
| 14 Jun 2022 | 7.49 | 7.55 | 7.32 | 7.48 | 7.48 | 8,137,900 |
| 13 Jun 2022 | 7.62 | 7.70 | 7.41 | 7.58 | 7.58 | 9,869,105 |
| 10 Jun 2022 | 7.65 | 7.83 | 7.65 | 7.72 | 7.72 | 6,917,714 |
| 09 Jun 2022 | 7.89 | 7.94 | 7.70 | 7.70 | 7.70 | 9,364,025 |
| 08 Jun 2022 | 7.98 | 8.04 | 7.81 | 7.88 | 7.88 | 11,272,950 |
| 07 Jun 2022 | 8.05 | 8.15 | 7.90 | 7.98 | 7.98 | 11,075,800 |
| 06 Jun 2022 | 8.02 | 8.17 | 7.91 | 8.11 | 8.11 | 11,185,361 |
| 02 Jun 2022 | 8.27 | 8.27 | 8.10 | 8.11 | 8.11 | 18,245,215 |
| 01 Jun 2022 | 8.30 | 9.15 | 8.02 | 8.53 | 8.53 | 34,490,812 |
| 31 May 2022 | 8.52 | 8.59 | 8.28 | 8.41 | 8.41 | 24,873,794 |
| 30 May 2022 | 8.30 | 8.83 | 8.18 | 8.65 | 8.65 | 35,357,753 |
| 27 May 2022 | 8.08 | 8.20 | 7.90 | 8.18 | 8.18 | 22,031,951 |
| 26 May 2022 | 7.96 | 8.14 | 7.93 | 8.05 | 8.05 | 15,154,101 |
| 25 May 2022 | 7.85 | 8.12 | 7.81 | 8.00 | 8.00 | 20,027,762 |
| 24 May 2022 | 8.40 | 8.45 | 7.82 | 7.83 | 7.83 | 30,403,662 |
| 23 May 2022 | 8.61 | 8.71 | 8.29 | 8.45 | 8.45 | 31,959,533 |
| 20 May 2022 | 9.06 | 9.27 | 8.67 | 8.69 | 8.69 | 39,512,910 |
| 19 May 2022 | 9.03 | 9.59 | 8.78 | 9.29 | 9.29 | 57,412,381 |
| 18 May 2022 | 8.70 | 9.80 | 8.70 | 9.38 | 9.38 | 55,851,194 |
| 17 May 2022 | 9.88 | 10.50 | 9.07 | 9.16 | 9.16 | 71,623,565 |
| 16 May 2022 | 8.30 | 9.66 | 8.28 | 9.66 | 9.66 | 55,857,668 |
| 13 May 2022 | 8.90 | 9.61 | 8.60 | 8.78 | 8.78 | 65,634,974 |
| 12 May 2022 | 8.21 | 9.20 | 8.14 | 8.74 | 8.74 | 58,070,690 |
| 11 May 2022 | 8.33 | 8.81 | 8.15 | 8.41 | 8.41 | 48,935,425 |
| 10 May 2022 | 8.40 | 9.28 | 8.13 | 8.54 | 8.54 | 63,489,271 |
| 09 May 2022 | 7.71 | 8.44 | 7.64 | 8.44 | 8.44 | 34,792,172 |
| 06 May 2022 | 7.62 | 7.82 | 7.42 | 7.67 | 7.67 | 28,477,587 |
| 05 May 2022 | 7.72 | 8.18 | 7.60 | 7.93 | 7.93 | 40,628,101 |
| 29 Apr 2022 | 6.88 | 7.71 | 6.87 | 7.71 | 7.71 | 27,230,232 |
| 28 Apr 2022 | 6.82 | 7.43 | 6.72 | 7.01 | 7.01 | 20,554,916 |
| 27 Apr 2022 | 7.15 | 7.15 | 6.66 | 6.92 | 6.92 | 27,847,301 |
| 26 Apr 2022 | 7.14 | 7.76 | 7.14 | 7.40 | 7.40 | 27,611,491 |
| 25 Apr 2022 | 7.74 | 7.75 | 7.44 | 7.44 | 7.44 | 24,814,425 |
| 22 Apr 2022 | 7.51 | 8.28 | 7.37 | 8.27 | 8.27 | 43,998,194 |
| 21 Apr 2022 | 8.31 | 8.40 | 7.59 | 7.88 | 7.88 | 45,389,604 |
| 20 Apr 2022 | 7.34 | 8.17 | 7.32 | 8.17 | 8.17 | 41,544,601 |
| 19 Apr 2022 | 7.22 | 7.47 | 7.20 | 7.43 | 7.43 | 6,505,100 |
| 18 Apr 2022 | 7.08 | 7.45 | 7.02 | 7.33 | 7.33 | 8,084,700 |
| 15 Apr 2022 | 7.42 | 7.75 | 7.20 | 7.29 | 7.29 | 12,268,700 |
| 14 Apr 2022 | 7.46 | 7.59 | 7.37 | 7.43 | 7.43 | 9,247,800 |
| 13 Apr 2022 | 7.83 | 7.90 | 7.44 | 7.48 | 7.48 | 21,276,620 |
| 12 Apr 2022 | 7.59 | 8.04 | 7.39 | 8.02 | 8.02 | 27,922,473 |
| 11 Apr 2022 | 7.45 | 7.96 | 7.39 | 7.60 | 7.60 | 18,969,756 |
| 08 Apr 2022 | 7.41 | 7.48 | 7.23 | 7.37 | 7.37 | 5,415,000 |
| 07 Apr 2022 | 7.62 | 7.67 | 7.38 | 7.41 | 7.41 | 7,908,672 |
| 06 Apr 2022 | 7.50 | 7.69 | 7.43 | 7.64 | 7.64 | 13,383,343 |
| 01 Apr 2022 | 7.19 | 7.69 | 7.16 | 7.45 | 7.45 | 13,792,626 |
| 31 Mar 2022 | 7.03 | 7.65 | 7.01 | 7.29 | 7.29 | 11,450,967 |
| 30 Mar 2022 | 7.10 | 7.10 | 6.91 | 7.06 | 7.06 | 5,249,892 |
| 29 Mar 2022 | 6.96 | 7.17 | 6.90 | 7.07 | 7.07 | 5,431,800 |
| 28 Mar 2022 | 6.93 | 7.04 | 6.88 | 6.96 | 6.96 | 2,717,810 |
| 25 Mar 2022 | 6.89 | 7.00 | 6.86 | 6.93 | 6.93 | 2,456,800 |
| 24 Mar 2022 | 6.85 | 6.95 | 6.84 | 6.88 | 6.88 | 2,577,637 |
| 23 Mar 2022 | 6.98 | 7.00 | 6.89 | 6.89 | 6.89 | 2,249,938 |
| 22 Mar 2022 | 6.86 | 7.00 | 6.83 | 6.97 | 6.97 | 3,097,349 |
| 21 Mar 2022 | 6.90 | 6.92 | 6.79 | 6.87 | 6.87 | 2,734,591 |
| 18 Mar 2022 | 6.70 | 6.88 | 6.70 | 6.86 | 6.86 | 2,490,823 |
| 17 Mar 2022 | 6.72 | 6.83 | 6.68 | 6.75 | 6.75 | 3,243,638 |
| 16 Mar 2022 | 6.66 | 6.69 | 6.48 | 6.67 | 6.67 | 3,204,477 |
| 15 Mar 2022 | 6.85 | 6.85 | 6.56 | 6.57 | 6.57 | 3,142,300 |
| 14 Mar 2022 | 6.96 | 6.96 | 6.85 | 6.86 | 6.86 | 1,705,300 |
| 11 Mar 2022 | 6.85 | 7.01 | 6.80 | 7.00 | 7.00 | 2,228,877 |
| 10 Mar 2022 | 6.94 | 7.01 | 6.91 | 6.95 | 6.95 | 2,245,868 |
| 09 Mar 2022 | 7.08 | 7.09 | 6.70 | 6.85 | 6.85 | 3,482,431 |
| 08 Mar 2022 | 7.25 | 7.26 | 7.04 | 7.05 | 7.05 | 3,033,800 |
| 07 Mar 2022 | 7.25 | 7.29 | 7.22 | 7.24 | 7.24 | 2,308,901 |
| 04 Mar 2022 | 7.28 | 7.30 | 7.22 | 7.26 | 7.26 | 1,996,944 |
| 03 Mar 2022 | 7.24 | 7.30 | 7.23 | 7.28 | 7.28 | 2,420,202 |
| 02 Mar 2022 | 7.18 | 7.26 | 7.18 | 7.23 | 7.23 | 2,560,900 |
| 01 Mar 2022 | 7.19 | 7.29 | 7.19 | 7.21 | 7.21 | 1,729,800 |
| 28 Feb 2022 | 7.15 | 7.20 | 7.13 | 7.19 | 7.19 | 2,273,300 |
| 25 Feb 2022 | 7.14 | 7.21 | 7.12 | 7.15 | 7.15 | 3,512,063 |
| 24 Feb 2022 | 7.35 | 7.38 | 7.06 | 7.12 | 7.12 | 7,877,827 |
| 23 Feb 2022 | 7.38 | 7.43 | 7.35 | 7.37 | 7.37 | 5,289,446 |
| 22 Feb 2022 | 7.44 | 7.44 | 7.31 | 7.39 | 7.39 | 4,187,900 |
| 21 Feb 2022 | 7.45 | 7.48 | 7.40 | 7.47 | 7.47 | 3,690,400 |
| 18 Feb 2022 | 7.43 | 7.47 | 7.40 | 7.45 | 7.45 | 2,254,600 |
| 17 Feb 2022 | 7.56 | 7.59 | 7.42 | 7.44 | 7.44 | 2,996,700 |
| 16 Feb 2022 | 7.43 | 7.60 | 7.41 | 7.57 | 7.57 | 4,670,310 |
| 15 Feb 2022 | 7.52 | 7.57 | 7.35 | 7.40 | 7.40 | 4,343,107 |
| 14 Feb 2022 | 7.50 | 7.57 | 7.42 | 7.54 | 7.54 | 5,306,000 |
| 11 Feb 2022 | 7.61 | 7.61 | 7.48 | 7.50 | 7.50 | 3,432,575 |
| 10 Feb 2022 | 7.55 | 7.67 | 7.54 | 7.64 | 7.64 | 5,057,200 |
| 09 Feb 2022 | 7.53 | 7.58 | 7.48 | 7.57 | 7.57 | 3,813,086 |
| 08 Feb 2022 | 7.30 | 7.51 | 7.27 | 7.50 | 7.50 | 3,003,300 |
| 07 Feb 2022 | 7.28 | 7.37 | 7.20 | 7.32 | 7.32 | 2,997,811 |
| 28 Jan 2022 | 7.10 | 7.23 | 7.07 | 7.18 | 7.18 | 2,885,200 |
| 27 Jan 2022 | 7.24 | 7.28 | 7.06 | 7.07 | 7.07 | 3,972,251 |
| 26 Jan 2022 | 7.25 | 7.28 | 7.16 | 7.23 | 7.23 | 2,664,476 |
| 25 Jan 2022 | 7.45 | 7.49 | 7.20 | 7.21 | 7.21 | 5,074,917 |
| 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 |
| *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.
