Singapore markets close in 6 hours 20 minutes
Straits Times Index
3,151.22 +12.32 (+0.39%) Nikkei
27,067.06 +74.85 (+0.28%) Hang Seng
17,940.99 +861.48 (+5.04%) FTSE 100
7,086.46 +177.70 (+2.57%) BTC-USD
20,215.56 +678.70 (+3.47%) CMC Crypto 200
458.52 +13.08 (+2.94%)
Shanghai New World Co., Ltd (600628.SS)
Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Sept 2022 | 6.57 | 6.63 | 6.50 | 6.58 | 6.58 | 2,271,600 |
| 29 Sept 2022 | 6.83 | 6.84 | 6.53 | 6.56 | 6.56 | 3,787,100 |
| 28 Sept 2022 | 6.86 | 6.94 | 6.73 | 6.73 | 6.73 | 3,579,800 |
| 27 Sept 2022 | 6.62 | 6.88 | 6.60 | 6.86 | 6.86 | 4,676,450 |
| 26 Sept 2022 | 6.92 | 6.94 | 6.62 | 6.62 | 6.62 | 5,892,700 |
| 23 Sept 2022 | 7.01 | 7.15 | 6.94 | 6.94 | 6.94 | 3,601,400 |
| 22 Sept 2022 | 7.19 | 7.24 | 7.02 | 7.03 | 7.03 | 4,252,901 |
| 21 Sept 2022 | 7.21 | 7.26 | 7.12 | 7.22 | 7.22 | 5,362,000 |
| 20 Sept 2022 | 6.97 | 7.23 | 6.97 | 7.19 | 7.19 | 7,240,300 |
| 19 Sept 2022 | 7.09 | 7.10 | 6.85 | 6.94 | 6.94 | 6,724,705 |
| 16 Sept 2022 | 7.25 | 7.38 | 7.10 | 7.15 | 7.15 | 8,585,947 |
| 15 Sept 2022 | 7.22 | 7.34 | 7.16 | 7.30 | 7.30 | 10,416,229 |
| 14 Sept 2022 | 7.05 | 7.27 | 6.98 | 7.23 | 7.23 | 11,243,209 |
| 13 Sept 2022 | 7.11 | 7.15 | 7.07 | 7.09 | 7.09 | 3,288,728 |
| 09 Sept 2022 | 7.07 | 7.12 | 7.05 | 7.10 | 7.10 | 2,045,361 |
| 08 Sept 2022 | 7.08 | 7.13 | 7.01 | 7.08 | 7.08 | 3,108,701 |
| 07 Sept 2022 | 7.14 | 7.14 | 7.04 | 7.05 | 7.05 | 3,758,800 |
| 06 Sept 2022 | 7.12 | 7.18 | 7.08 | 7.16 | 7.16 | 4,069,400 |
| 05 Sept 2022 | 7.09 | 7.13 | 7.05 | 7.10 | 7.10 | 3,121,300 |
| 02 Sept 2022 | 7.00 | 7.22 | 6.99 | 7.09 | 7.09 | 4,885,601 |
| 01 Sept 2022 | 6.98 | 7.06 | 6.92 | 7.02 | 7.02 | 3,529,700 |
| 31 Aug 2022 | 7.03 | 7.06 | 6.95 | 6.98 | 6.98 | 2,971,521 |
| 30 Aug 2022 | 7.00 | 7.11 | 7.00 | 7.06 | 7.06 | 1,997,603 |
| 29 Aug 2022 | 7.03 | 7.03 | 6.96 | 7.00 | 7.00 | 1,767,876 |
| 26 Aug 2022 | 7.01 | 7.08 | 6.99 | 7.05 | 7.05 | 2,951,725 |
| 25 Aug 2022 | 6.96 | 7.03 | 6.87 | 7.01 | 7.01 | 2,294,619 |
| 24 Aug 2022 | 6.96 | 7.07 | 6.95 | 6.97 | 6.97 | 2,932,605 |
| 23 Aug 2022 | 7.01 | 7.01 | 6.96 | 6.99 | 6.99 | 1,241,201 |
| 22 Aug 2022 | 6.97 | 7.03 | 6.91 | 7.01 | 7.01 | 2,315,600 |
| 19 Aug 2022 | 7.01 | 7.07 | 6.97 | 7.00 | 7.00 | 2,244,200 |
| 19 Aug 2022 | 0.055 Dividend | |||||
| 18 Aug 2022 | 7.10 | 7.11 | 7.00 | 7.04 | 6.99 | 2,400,605 |
| 17 Aug 2022 | 7.04 | 7.09 | 7.02 | 7.09 | 7.03 | 2,169,111 |
| 16 Aug 2022 | 7.06 | 7.09 | 7.01 | 7.03 | 6.98 | 2,010,754 |
| 15 Aug 2022 | 7.05 | 7.08 | 7.01 | 7.06 | 7.00 | 1,860,700 |
| 12 Aug 2022 | 7.08 | 7.09 | 7.03 | 7.07 | 7.01 | 1,220,410 |
| 11 Aug 2022 | 7.02 | 7.08 | 7.00 | 7.07 | 7.01 | 2,009,571 |
| 10 Aug 2022 | 7.00 | 7.02 | 6.92 | 7.02 | 6.97 | 2,028,261 |
| 09 Aug 2022 | 6.98 | 6.99 | 6.95 | 6.98 | 6.93 | 1,081,861 |
| 08 Aug 2022 | 6.94 | 6.99 | 6.91 | 6.99 | 6.94 | 1,500,353 |
| 05 Aug 2022 | 6.90 | 6.94 | 6.86 | 6.94 | 6.89 | 1,944,175 |
| 04 Aug 2022 | 6.83 | 6.91 | 6.81 | 6.90 | 6.85 | 2,208,700 |
| 03 Aug 2022 | 6.84 | 6.93 | 6.81 | 6.82 | 6.77 | 2,509,348 |
| 02 Aug 2022 | 7.05 | 7.05 | 6.78 | 6.84 | 6.79 | 4,698,725 |
| 01 Aug 2022 | 7.14 | 7.16 | 7.07 | 7.08 | 7.02 | 2,287,348 |
| 29 Jul 2022 | 7.16 | 7.19 | 7.11 | 7.13 | 7.07 | 2,195,400 |
| 28 Jul 2022 | 7.14 | 7.19 | 7.12 | 7.16 | 7.10 | 2,435,900 |
| 27 Jul 2022 | 7.13 | 7.15 | 7.10 | 7.13 | 7.07 | 1,480,157 |
| 26 Jul 2022 | 7.11 | 7.16 | 7.07 | 7.15 | 7.09 | 1,958,100 |
| 25 Jul 2022 | 7.10 | 7.19 | 7.06 | 7.12 | 7.06 | 2,653,913 |
| 22 Jul 2022 | 7.11 | 7.16 | 7.04 | 7.10 | 7.04 | 2,454,196 |
| 21 Jul 2022 | 7.12 | 7.17 | 7.08 | 7.13 | 7.07 | 2,207,114 |
| 20 Jul 2022 | 7.13 | 7.16 | 7.10 | 7.13 | 7.07 | 1,964,000 |
| 19 Jul 2022 | 7.06 | 7.13 | 7.02 | 7.11 | 7.05 | 2,498,425 |
| 18 Jul 2022 | 6.90 | 7.06 | 6.88 | 7.04 | 6.99 | 3,250,987 |
| 15 Jul 2022 | 7.12 | 7.12 | 6.90 | 6.92 | 6.87 | 6,103,000 |
| 14 Jul 2022 | 7.23 | 7.24 | 7.16 | 7.17 | 7.11 | 2,588,900 |
| 13 Jul 2022 | 7.20 | 7.24 | 7.17 | 7.22 | 7.16 | 2,213,100 |
| 12 Jul 2022 | 7.21 | 7.24 | 7.16 | 7.19 | 7.13 | 3,138,394 |
| 11 Jul 2022 | 7.21 | 7.22 | 7.13 | 7.20 | 7.14 | 2,518,100 |
| 08 Jul 2022 | 7.20 | 7.25 | 7.18 | 7.21 | 7.15 | 2,469,644 |
| 07 Jul 2022 | 7.20 | 7.24 | 7.16 | 7.17 | 7.11 | 2,738,300 |
| 06 Jul 2022 | 7.31 | 7.33 | 7.15 | 7.18 | 7.12 | 4,809,051 |
| 05 Jul 2022 | 7.41 | 7.46 | 7.28 | 7.34 | 7.28 | 4,542,900 |
| 04 Jul 2022 | 7.55 | 7.55 | 7.40 | 7.43 | 7.37 | 4,701,489 |
| 01 Jul 2022 | 7.60 | 7.67 | 7.48 | 7.50 | 7.44 | 6,231,510 |
| 30 Jun 2022 | 7.54 | 7.73 | 7.50 | 7.64 | 7.58 | 11,180,541 |
| 29 Jun 2022 | 7.58 | 7.65 | 7.50 | 7.50 | 7.44 | 5,772,700 |
| 28 Jun 2022 | 7.56 | 7.58 | 7.47 | 7.57 | 7.51 | 5,583,778 |
| 27 Jun 2022 | 7.45 | 7.59 | 7.41 | 7.56 | 7.50 | 7,771,901 |
| 24 Jun 2022 | 7.42 | 7.43 | 7.35 | 7.40 | 7.34 | 3,543,101 |
| 23 Jun 2022 | 7.30 | 7.43 | 7.25 | 7.40 | 7.34 | 5,439,401 |
| 22 Jun 2022 | 7.45 | 7.47 | 7.27 | 7.30 | 7.24 | 4,863,000 |
| 21 Jun 2022 | 7.48 | 7.51 | 7.41 | 7.44 | 7.38 | 4,463,900 |
| 20 Jun 2022 | 7.48 | 7.56 | 7.47 | 7.50 | 7.44 | 4,071,500 |
| 17 Jun 2022 | 7.54 | 7.68 | 7.45 | 7.49 | 7.43 | 5,335,310 |
| 16 Jun 2022 | 7.50 | 7.57 | 7.46 | 7.54 | 7.48 | 5,381,000 |
| 15 Jun 2022 | 7.48 | 7.65 | 7.45 | 7.53 | 7.47 | 9,082,694 |
| 14 Jun 2022 | 7.49 | 7.55 | 7.32 | 7.48 | 7.42 | 8,137,900 |
| 13 Jun 2022 | 7.62 | 7.70 | 7.41 | 7.58 | 7.52 | 9,869,105 |
| 10 Jun 2022 | 7.65 | 7.83 | 7.65 | 7.72 | 7.66 | 6,917,714 |
| 09 Jun 2022 | 7.89 | 7.94 | 7.70 | 7.70 | 7.64 | 9,364,025 |
| 08 Jun 2022 | 7.98 | 8.04 | 7.81 | 7.88 | 7.82 | 11,272,950 |
| 07 Jun 2022 | 8.05 | 8.15 | 7.90 | 7.98 | 7.92 | 11,075,800 |
| 06 Jun 2022 | 8.02 | 8.17 | 7.91 | 8.11 | 8.05 | 11,185,361 |
| 02 Jun 2022 | 8.27 | 8.27 | 8.10 | 8.11 | 8.05 | 18,245,215 |
| 01 Jun 2022 | 8.30 | 9.15 | 8.02 | 8.53 | 8.46 | 34,490,812 |
| 31 May 2022 | 8.52 | 8.59 | 8.28 | 8.41 | 8.34 | 24,873,794 |
| 30 May 2022 | 8.30 | 8.83 | 8.18 | 8.65 | 8.58 | 35,357,753 |
| 27 May 2022 | 8.08 | 8.20 | 7.90 | 8.18 | 8.12 | 22,031,951 |
| 26 May 2022 | 7.96 | 8.14 | 7.93 | 8.05 | 7.99 | 15,154,101 |
| 25 May 2022 | 7.85 | 8.12 | 7.81 | 8.00 | 7.94 | 20,027,762 |
| 24 May 2022 | 8.40 | 8.45 | 7.82 | 7.83 | 7.77 | 30,403,662 |
| 23 May 2022 | 8.61 | 8.71 | 8.29 | 8.45 | 8.38 | 31,959,533 |
| 20 May 2022 | 9.06 | 9.27 | 8.67 | 8.69 | 8.62 | 39,512,910 |
| 19 May 2022 | 9.03 | 9.59 | 8.78 | 9.29 | 9.22 | 57,412,381 |
| 18 May 2022 | 8.70 | 9.80 | 8.70 | 9.38 | 9.31 | 55,851,194 |
| 17 May 2022 | 9.88 | 10.50 | 9.07 | 9.16 | 9.09 | 71,623,565 |
| 16 May 2022 | 8.30 | 9.66 | 8.28 | 9.66 | 9.58 | 55,857,668 |
| 13 May 2022 | 8.90 | 9.61 | 8.60 | 8.78 | 8.71 | 65,634,974 |
| *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.
