Singapore markets open in 1 hour 49 minutes

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

Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
7.45-0.12 (-1.59%)
At close: 03:00PM CST
Show:
Historical prices
Frequency:
Daily
Currency in CNY
DateOpenHighLowClose*Adj. close**Volume
24 Jan 20227.567.597.457.457.453,171,983
21 Jan 20227.607.667.537.577.573,641,100
20 Jan 20227.837.907.617.627.625,519,138
19 Jan 20227.737.847.717.847.845,654,151
18 Jan 20228.038.087.697.737.7310,043,619
17 Jan 20228.018.247.957.997.997,746,901
14 Jan 20228.218.257.947.957.958,845,000
13 Jan 20228.118.308.078.158.1511,101,422
12 Jan 20228.048.507.938.228.2218,858,680
11 Jan 20227.858.237.828.048.0416,171,991
10 Jan 20227.767.907.687.907.905,679,900
07 Jan 20227.867.937.707.737.736,428,208
06 Jan 20227.937.967.837.847.845,494,503
05 Jan 20227.918.097.867.907.905,894,184
04 Jan 20228.018.277.917.977.9713,832,155
31 Dec 20217.617.837.607.757.756,649,023
30 Dec 20217.597.627.557.617.612,110,200
29 Dec 20217.657.677.557.597.592,428,300
28 Dec 20217.757.767.617.657.652,831,651
27 Dec 20217.707.797.637.787.782,524,423
24 Dec 20217.627.757.587.707.702,053,073
23 Dec 20217.697.697.627.637.631,023,762
22 Dec 20217.737.737.657.697.691,432,500
21 Dec 20217.557.717.557.697.692,568,182
20 Dec 20217.537.607.527.577.571,732,339
17 Dec 20217.547.597.537.537.531,217,730
16 Dec 20217.557.577.507.567.561,029,832
15 Dec 20217.477.577.457.567.561,084,200
14 Dec 20217.527.527.457.477.471,289,756
13 Dec 20217.487.547.487.527.521,026,601
10 Dec 20217.627.627.477.497.492,396,868
09 Dec 20217.467.647.447.637.632,954,435
08 Dec 20217.447.477.417.477.47682,975
07 Dec 20217.437.477.427.457.45708,293
06 Dec 20217.487.487.427.437.43916,800
03 Dec 20217.457.487.417.467.46743,135
02 Dec 20217.427.467.427.437.43934,200
01 Dec 20217.327.437.327.427.42975,845
30 Nov 20217.297.377.287.357.35862,700
29 Nov 20217.357.357.307.307.30997,811
26 Nov 20217.487.507.417.437.43907,101
25 Nov 20217.497.527.467.487.48779,099
24 Nov 20217.427.527.387.507.501,979,240
23 Nov 20217.407.407.367.397.39962,768
22 Nov 20217.407.437.367.407.401,123,438
19 Nov 20217.387.427.347.407.40955,330
18 Nov 20217.447.467.387.397.39786,938
17 Nov 20217.437.437.397.427.42802,202
16 Nov 20217.447.477.397.437.431,471,436
15 Nov 20217.307.457.297.447.442,397,100
12 Nov 20217.337.337.267.307.30956,675
11 Nov 20217.247.327.207.317.311,394,601
10 Nov 20217.227.277.177.247.241,500,833
09 Nov 20217.337.337.227.277.272,159,023
08 Nov 20217.297.367.237.327.321,276,108
05 Nov 20217.417.447.277.327.321,938,101
04 Nov 20217.447.477.397.417.411,287,561
03 Nov 20217.497.547.437.457.451,197,175
02 Nov 20217.687.707.457.497.491,825,272
01 Nov 20217.707.707.587.687.681,104,203
29 Oct 20217.647.727.537.717.711,347,264
28 Oct 20217.667.667.567.617.611,105,049
27 Oct 20217.777.777.657.677.67933,211
26 Oct 20217.757.787.687.767.761,164,042
25 Oct 20217.707.767.667.757.75986,247
22 Oct 20217.757.797.677.687.681,354,804
21 Oct 20217.817.837.737.737.73946,141
20 Oct 20217.887.887.787.797.791,465,400
19 Oct 20217.907.937.877.877.871,049,901
18 Oct 20217.877.927.827.917.911,159,200
15 Oct 20217.987.987.867.867.861,704,601
14 Oct 20218.028.027.947.967.961,625,700
13 Oct 20218.018.087.958.028.021,042,600
12 Oct 20218.058.127.968.018.012,012,700
11 Oct 20218.098.158.008.068.061,268,001
08 Oct 20217.978.107.908.098.092,049,801
30 Sep 20217.927.987.867.937.931,685,801
29 Sep 20217.978.097.897.927.921,834,775
28 Sep 20217.968.027.937.997.991,339,529
27 Sep 20218.188.207.907.967.963,434,646
24 Sep 20218.298.358.148.188.181,993,001
23 Sep 20218.148.278.138.268.261,793,800
22 Sep 20218.098.188.068.168.162,254,667
17 Sep 20218.258.298.088.178.173,060,372
16 Sep 20218.398.438.248.298.292,445,620
15 Sep 20218.308.418.248.388.382,681,041
14 Sep 20218.438.568.348.348.343,290,873
13 Sep 20218.398.548.278.468.463,761,802
10 Sep 20218.368.488.328.368.363,115,914
09 Sep 20218.608.618.368.408.403,737,700
08 Sep 20218.308.488.288.458.455,858,945
07 Sep 20218.278.318.248.288.283,204,852
06 Sep 20218.168.338.148.288.283,884,000
03 Sep 20218.258.278.168.188.183,469,901
02 Sep 20218.268.298.218.278.273,694,651
01 Sep 20218.248.338.138.308.305,231,700
31 Aug 20218.338.348.138.258.253,889,130
30 Aug 20218.188.348.008.338.336,704,992
27 Aug 20218.228.428.118.168.167,514,018
26 Aug 20218.098.318.098.208.206,982,486
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...