Singapore markets closed

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

Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
6.910.00 (0.00%)
At close: 03:00PM CST
Time period:
30 Jan 2022 - 30 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
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
30 Dec 20227.417.707.367.647.648,096,454
29 Dec 20227.257.417.197.367.364,051,340
28 Dec 20227.267.467.217.307.304,133,926
27 Dec 20227.357.417.227.317.312,784,000
26 Dec 20227.167.417.157.257.254,307,400
23 Dec 20227.267.327.107.137.133,042,600
22 Dec 20227.447.477.217.227.222,947,708
21 Dec 20227.337.527.237.387.383,483,742
20 Dec 20227.477.487.257.307.304,090,483
19 Dec 20227.647.717.397.417.414,773,749
16 Dec 20227.547.717.537.687.685,613,100
15 Dec 20227.787.787.587.607.605,313,169
14 Dec 20227.617.787.587.707.707,504,828
13 Dec 20227.517.667.427.647.647,690,542
12 Dec 20227.437.557.357.487.485,960,900
09 Dec 20227.587.587.387.447.445,425,870
08 Dec 20227.507.677.467.587.589,488,929
07 Dec 20227.487.717.367.527.5211,216,753
06 Dec 20227.257.637.247.507.509,531,838
05 Dec 20227.237.397.207.297.295,998,042
02 Dec 20227.247.487.207.217.216,399,707
01 Dec 20227.237.317.157.247.246,625,130
30 Nov 20227.137.217.057.137.134,806,642
29 Nov 20226.927.156.887.117.114,592,144
28 Nov 20226.846.926.796.916.911,388,202
25 Nov 20226.886.906.816.886.881,491,500
24 Nov 20226.856.946.796.876.871,805,202
23 Nov 20226.886.916.806.856.852,239,338
22 Nov 20226.937.046.846.856.852,393,600
21 Nov 20226.956.956.816.936.932,259,492
18 Nov 20227.007.056.916.916.913,942,002
17 Nov 20226.897.206.857.007.005,533,356
16 Nov 20226.856.916.836.896.892,244,320
15 Nov 20226.806.886.786.856.852,154,674
14 Nov 20226.796.846.746.806.802,502,567
11 Nov 20226.786.846.746.756.753,263,470
10 Nov 20226.706.736.616.726.722,429,470
09 Nov 20226.616.726.616.696.691,878,702
08 Nov 20226.706.706.626.656.651,584,427
07 Nov 20226.586.686.586.676.672,599,770
04 Nov 20226.556.676.506.616.612,907,150
03 Nov 20226.456.556.416.536.532,000,532
02 Nov 20226.376.506.376.466.461,870,582
01 Nov 20226.306.416.266.406.401,834,375
31 Oct 20226.256.306.186.256.251,479,820
28 Oct 20226.316.366.206.256.252,616,268
27 Oct 20226.366.416.336.376.371,520,600
26 Oct 20226.346.396.316.356.351,504,500
25 Oct 20226.336.356.236.296.291,639,489
24 Oct 20226.526.566.306.336.332,029,600
21 Oct 20226.506.586.486.506.501,404,091
20 Oct 20226.496.566.456.486.481,378,241
19 Oct 20226.556.596.496.496.491,208,300
18 Oct 20226.596.676.546.556.551,824,981
17 Oct 20226.486.606.476.586.581,435,434
14 Oct 20226.446.546.446.526.521,750,908
13 Oct 20226.416.496.376.436.431,347,758
12 Oct 20226.316.466.286.456.452,235,933
11 Oct 20226.386.466.246.356.351,777,500
10 Oct 20226.596.636.386.406.402,320,700
30 Sept 20226.576.636.506.586.582,271,600
29 Sept 20226.836.846.536.566.563,787,100
28 Sept 20226.866.946.736.736.733,579,800
27 Sept 20226.626.886.606.866.864,676,450
26 Sept 20226.926.946.626.626.625,892,700
23 Sept 20227.017.156.946.946.943,601,400
22 Sept 20227.197.247.027.037.034,252,901
21 Sept 20227.217.267.127.227.225,362,000
20 Sept 20226.977.236.977.197.197,240,300
19 Sept 20227.097.106.856.946.946,724,705
16 Sept 20227.257.387.107.157.158,585,947
15 Sept 20227.227.347.167.307.3010,416,229
14 Sept 20227.057.276.987.237.2311,243,209
13 Sept 20227.117.157.077.097.093,288,728
09 Sept 20227.077.127.057.107.102,045,361
08 Sept 20227.087.137.017.087.083,108,701
07 Sept 20227.147.147.047.057.053,758,800
06 Sept 20227.127.187.087.167.164,069,400
05 Sept 20227.097.137.057.107.103,121,300
02 Sept 20227.007.226.997.097.094,885,601
01 Sept 20226.987.066.927.027.023,529,700
31 Aug 20227.037.066.956.986.982,971,521
30 Aug 20227.007.117.007.067.061,997,603
29 Aug 20227.037.036.967.007.001,767,876
26 Aug 20227.017.086.997.057.052,951,725
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...