Singapore markets open in 3 hours 46 minutes

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

Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
7.400.00 (0.00%)
At close: 03:00PM CST
Show:
Historical prices
Frequency:
Daily
Currency in CNY
DateOpenHighLowClose*Adj. close**Volume
24 Jun 20227.427.437.357.407.403,543,101
23 Jun 20227.307.437.257.407.405,439,401
22 Jun 20227.457.477.277.307.304,863,000
21 Jun 20227.487.517.417.447.444,463,900
20 Jun 20227.487.567.477.507.504,071,500
17 Jun 20227.547.687.457.497.495,335,310
16 Jun 20227.507.577.467.547.545,381,000
15 Jun 20227.487.657.457.537.539,082,694
14 Jun 20227.497.557.327.487.488,137,900
13 Jun 20227.627.707.417.587.589,869,105
10 Jun 20227.657.837.657.727.726,917,714
09 Jun 20227.897.947.707.707.709,364,025
08 Jun 20227.988.047.817.887.8811,272,950
07 Jun 20228.058.157.907.987.9811,075,800
06 Jun 20228.028.177.918.118.1111,185,361
02 Jun 20228.278.278.108.118.1118,245,215
01 Jun 20228.309.158.028.538.5334,490,812
31 May 20228.528.598.288.418.4124,873,794
30 May 20228.308.838.188.658.6535,357,753
27 May 20228.088.207.908.188.1822,031,951
26 May 20227.968.147.938.058.0515,154,101
25 May 20227.858.127.818.008.0020,027,762
24 May 20228.408.457.827.837.8330,403,662
23 May 20228.618.718.298.458.4531,959,533
20 May 20229.069.278.678.698.6939,512,910
19 May 20229.039.598.789.299.2957,412,381
18 May 20228.709.808.709.389.3855,851,194
17 May 20229.8810.509.079.169.1671,623,565
16 May 20228.309.668.289.669.6655,857,668
13 May 20228.909.618.608.788.7865,634,974
12 May 20228.219.208.148.748.7458,070,690
11 May 20228.338.818.158.418.4148,935,425
10 May 20228.409.288.138.548.5463,489,271
09 May 20227.718.447.648.448.4434,792,172
06 May 20227.627.827.427.677.6728,477,587
05 May 20227.728.187.607.937.9340,628,101
29 Apr 20226.887.716.877.717.7127,230,232
28 Apr 20226.827.436.727.017.0120,554,916
27 Apr 20227.157.156.666.926.9227,847,301
26 Apr 20227.147.767.147.407.4027,611,491
25 Apr 20227.747.757.447.447.4424,814,425
22 Apr 20227.518.287.378.278.2743,998,194
21 Apr 20228.318.407.597.887.8845,389,604
20 Apr 20227.348.177.328.178.1741,544,601
19 Apr 20227.227.477.207.437.436,505,100
18 Apr 20227.087.457.027.337.338,084,700
15 Apr 20227.427.757.207.297.2912,268,700
14 Apr 20227.467.597.377.437.439,247,800
13 Apr 20227.837.907.447.487.4821,276,620
12 Apr 20227.598.047.398.028.0227,922,473
11 Apr 20227.457.967.397.607.6018,969,756
08 Apr 20227.417.487.237.377.375,415,000
07 Apr 20227.627.677.387.417.417,908,672
06 Apr 20227.507.697.437.647.6413,383,343
01 Apr 20227.197.697.167.457.4513,792,626
31 Mar 20227.037.657.017.297.2911,450,967
30 Mar 20227.107.106.917.067.065,249,892
29 Mar 20226.967.176.907.077.075,431,800
28 Mar 20226.937.046.886.966.962,717,810
25 Mar 20226.897.006.866.936.932,456,800
24 Mar 20226.856.956.846.886.882,577,637
23 Mar 20226.987.006.896.896.892,249,938
22 Mar 20226.867.006.836.976.973,097,349
21 Mar 20226.906.926.796.876.872,734,591
18 Mar 20226.706.886.706.866.862,490,823
17 Mar 20226.726.836.686.756.753,243,638
16 Mar 20226.666.696.486.676.673,204,477
15 Mar 20226.856.856.566.576.573,142,300
14 Mar 20226.966.966.856.866.861,705,300
11 Mar 20226.857.016.807.007.002,228,877
10 Mar 20226.947.016.916.956.952,245,868
09 Mar 20227.087.096.706.856.853,482,431
08 Mar 20227.257.267.047.057.053,033,800
07 Mar 20227.257.297.227.247.242,308,901
04 Mar 20227.287.307.227.267.261,996,944
03 Mar 20227.247.307.237.287.282,420,202
02 Mar 20227.187.267.187.237.232,560,900
01 Mar 20227.197.297.197.217.211,729,800
28 Feb 20227.157.207.137.197.192,273,300
25 Feb 20227.147.217.127.157.153,512,063
24 Feb 20227.357.387.067.127.127,877,827
23 Feb 20227.387.437.357.377.375,289,446
22 Feb 20227.447.447.317.397.394,187,900
21 Feb 20227.457.487.407.477.473,690,400
18 Feb 20227.437.477.407.457.452,254,600
17 Feb 20227.567.597.427.447.442,996,700
16 Feb 20227.437.607.417.577.574,670,310
15 Feb 20227.527.577.357.407.404,343,107
14 Feb 20227.507.577.427.547.545,306,000
11 Feb 20227.617.617.487.507.503,432,575
10 Feb 20227.557.677.547.647.645,057,200
09 Feb 20227.537.587.487.577.573,813,086
08 Feb 20227.307.517.277.507.503,003,300
07 Feb 20227.287.377.207.327.322,997,811
28 Jan 20227.107.237.077.187.182,885,200
27 Jan 20227.247.287.067.077.073,972,251
26 Jan 20227.257.287.167.237.232,664,476
25 Jan 20227.457.497.207.217.215,074,917
24 Jan 20227.567.597.457.457.453,171,983
21 Jan 20227.607.667.537.577.573,641,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...