600628.SS - Shanghai New World Co., Ltd

Shanghai - Shanghai Delayed Price. Currency in CNY
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jun 20237.377.437.367.417.41863,800
01 Jun 20237.287.407.227.357.353,440,600
31 May 20237.237.357.237.307.302,239,501
30 May 20237.297.297.177.257.251,759,530
29 May 20237.347.367.257.277.272,248,400
26 May 20237.287.347.187.337.332,463,400
25 May 20237.357.367.157.277.274,055,826
24 May 20237.437.437.307.357.352,156,692
23 May 20237.507.557.397.417.412,137,600
22 May 20237.537.537.457.517.511,937,095
19 May 20237.617.627.517.547.541,968,000
18 May 20237.597.657.587.617.611,994,601
17 May 20237.687.707.597.627.621,886,901
16 May 20237.737.757.637.697.693,712,001
15 May 20237.877.877.567.737.735,865,298
12 May 20237.697.957.607.897.898,788,100
11 May 20237.597.707.587.667.662,052,200
10 May 20237.597.657.567.597.593,148,485
09 May 20237.757.757.587.587.583,804,100
08 May 20237.637.787.607.707.704,517,900
05 May 20237.597.687.527.657.655,589,400
04 May 20237.277.597.227.567.566,827,800
28 Apr 20237.187.307.117.287.282,738,900
27 Apr 20237.097.197.077.157.151,609,300
26 Apr 20237.047.147.037.127.122,000,200
25 Apr 20237.127.146.967.067.063,239,838
24 Apr 20237.147.197.027.137.133,046,526
21 Apr 20237.287.337.127.127.123,461,100
20 Apr 20237.367.367.267.307.302,457,111
19 Apr 20237.407.437.327.347.341,777,700
18 Apr 20237.537.537.367.417.412,841,299
17 Apr 20237.547.647.477.497.493,388,500
14 Apr 20237.577.577.427.457.452,444,599
13 Apr 20237.517.577.457.567.563,528,700
12 Apr 20237.357.517.327.487.483,133,423
11 Apr 20237.317.347.257.337.331,608,500
10 Apr 20237.507.507.287.307.303,384,400
07 Apr 20237.497.517.437.497.491,603,514
06 Apr 20237.507.537.447.467.462,074,900
04 Apr 20237.517.607.477.507.502,471,661
03 Apr 20237.527.647.487.547.542,990,961
31 Mar 20237.337.537.337.507.503,983,914
30 Mar 20237.317.387.257.357.352,986,256
29 Mar 20237.347.367.267.277.271,654,240
28 Mar 20237.327.387.277.337.331,639,752
27 Mar 20237.397.407.267.297.292,389,000
24 Mar 20237.417.417.347.377.371,943,100
23 Mar 20237.427.447.337.397.391,604,000
22 Mar 20237.437.437.367.437.431,813,001
21 Mar 20237.327.437.267.407.401,964,701
20 Mar 20237.337.377.287.297.292,195,100
17 Mar 20237.367.397.317.327.321,864,100
16 Mar 20237.327.437.307.337.332,043,900
15 Mar 20237.307.387.277.367.361,478,201
14 Mar 20237.387.407.227.277.272,454,300
13 Mar 20237.347.397.287.387.381,655,311
10 Mar 20237.467.497.347.367.362,173,000
09 Mar 20237.527.537.437.497.491,694,130
08 Mar 20237.497.577.467.527.521,816,838
07 Mar 20237.597.637.477.477.473,032,601
06 Mar 20237.557.667.527.607.603,889,083
03 Mar 20237.487.557.457.547.542,704,704
02 Mar 20237.547.577.467.477.472,375,800
01 Mar 20237.497.547.457.547.542,559,700
28 Feb 20237.407.487.387.477.472,909,566
27 Feb 20237.547.587.407.407.403,369,101
24 Feb 20237.557.657.497.537.533,381,500
23 Feb 20237.707.767.537.557.556,114,747
22 Feb 20237.697.737.567.687.687,848,127
21 Feb 20237.537.967.537.647.6415,226,901
20 Feb 20237.777.777.407.597.5926,495,147
17 Feb 20237.067.137.047.067.062,521,700
16 Feb 20237.127.267.037.077.074,719,100
15 Feb 20237.127.137.077.127.121,261,301
14 Feb 20237.147.167.097.127.121,597,680
13 Feb 20237.067.137.047.127.122,595,901
10 Feb 20237.027.067.017.067.061,578,200
09 Feb 20237.007.046.967.027.022,356,000
08 Feb 20237.057.057.017.017.011,174,400
07 Feb 20237.047.067.017.047.041,432,200
06 Feb 20237.077.097.027.047.041,358,600
03 Feb 20237.097.107.027.087.081,895,400
02 Feb 20237.117.157.057.117.112,562,026
01 Feb 20236.967.096.967.087.083,606,461
31 Jan 20236.916.976.876.966.962,512,900
30 Jan 20236.977.016.916.916.913,756,808
20 Jan 20236.896.926.866.916.912,700,900
19 Jan 20236.876.896.836.886.882,160,621
18 Jan 20236.906.936.876.876.871,748,028
17 Jan 20236.957.006.866.896.893,383,000
16 Jan 20236.957.036.856.976.973,456,500
13 Jan 20236.926.986.916.936.931,685,520
12 Jan 20236.977.016.906.936.932,097,600
11 Jan 20237.107.126.966.976.973,055,598
10 Jan 20237.107.167.067.127.122,153,667
09 Jan 20237.107.167.087.107.102,451,500
06 Jan 20237.307.307.117.127.125,197,200
05 Jan 20237.427.457.207.287.285,266,300
04 Jan 20237.437.587.357.437.434,360,927
03 Jan 20237.627.657.377.427.426,432,451
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...