Singapore markets closed
Straits Times Index
3,378.29 -15.92 (-0.47%) S&P 500
4,037.08 -33.48 (-0.82%) Dow
33,910.90 -67.18 (-0.20%) Nasdaq
11,432.09 -189.62 (-1.63%) BTC-USD
23,164.58 -369.08 (-1.57%) CMC Crypto 200
524.02 -13.85 (-2.58%)
Shanghai New World Co., Ltd (600628.SS)
Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
30 Jan 2022 - 30 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Jan 2023 | 6.97 | 7.01 | 6.91 | 6.91 | 6.91 | 3,756,808 |
| 20 Jan 2023 | 6.89 | 6.92 | 6.86 | 6.91 | 6.91 | 2,700,900 |
| 19 Jan 2023 | 6.87 | 6.89 | 6.83 | 6.88 | 6.88 | 2,160,621 |
| 18 Jan 2023 | 6.90 | 6.93 | 6.87 | 6.87 | 6.87 | 1,748,028 |
| 17 Jan 2023 | 6.95 | 7.00 | 6.86 | 6.89 | 6.89 | 3,383,000 |
| 16 Jan 2023 | 6.95 | 7.03 | 6.85 | 6.97 | 6.97 | 3,456,500 |
| 13 Jan 2023 | 6.92 | 6.98 | 6.91 | 6.93 | 6.93 | 1,685,520 |
| 12 Jan 2023 | 6.97 | 7.01 | 6.90 | 6.93 | 6.93 | 2,097,600 |
| 11 Jan 2023 | 7.10 | 7.12 | 6.96 | 6.97 | 6.97 | 3,055,598 |
| 10 Jan 2023 | 7.10 | 7.16 | 7.06 | 7.12 | 7.12 | 2,153,667 |
| 09 Jan 2023 | 7.10 | 7.16 | 7.08 | 7.10 | 7.10 | 2,451,500 |
| 06 Jan 2023 | 7.30 | 7.30 | 7.11 | 7.12 | 7.12 | 5,197,200 |
| 05 Jan 2023 | 7.42 | 7.45 | 7.20 | 7.28 | 7.28 | 5,266,300 |
| 04 Jan 2023 | 7.43 | 7.58 | 7.35 | 7.43 | 7.43 | 4,360,927 |
| 03 Jan 2023 | 7.62 | 7.65 | 7.37 | 7.42 | 7.42 | 6,432,451 |
| 30 Dec 2022 | 7.41 | 7.70 | 7.36 | 7.64 | 7.64 | 8,096,454 |
| 29 Dec 2022 | 7.25 | 7.41 | 7.19 | 7.36 | 7.36 | 4,051,340 |
| 28 Dec 2022 | 7.26 | 7.46 | 7.21 | 7.30 | 7.30 | 4,133,926 |
| 27 Dec 2022 | 7.35 | 7.41 | 7.22 | 7.31 | 7.31 | 2,784,000 |
| 26 Dec 2022 | 7.16 | 7.41 | 7.15 | 7.25 | 7.25 | 4,307,400 |
| 23 Dec 2022 | 7.26 | 7.32 | 7.10 | 7.13 | 7.13 | 3,042,600 |
| 22 Dec 2022 | 7.44 | 7.47 | 7.21 | 7.22 | 7.22 | 2,947,708 |
| 21 Dec 2022 | 7.33 | 7.52 | 7.23 | 7.38 | 7.38 | 3,483,742 |
| 20 Dec 2022 | 7.47 | 7.48 | 7.25 | 7.30 | 7.30 | 4,090,483 |
| 19 Dec 2022 | 7.64 | 7.71 | 7.39 | 7.41 | 7.41 | 4,773,749 |
| 16 Dec 2022 | 7.54 | 7.71 | 7.53 | 7.68 | 7.68 | 5,613,100 |
| 15 Dec 2022 | 7.78 | 7.78 | 7.58 | 7.60 | 7.60 | 5,313,169 |
| 14 Dec 2022 | 7.61 | 7.78 | 7.58 | 7.70 | 7.70 | 7,504,828 |
| 13 Dec 2022 | 7.51 | 7.66 | 7.42 | 7.64 | 7.64 | 7,690,542 |
| 12 Dec 2022 | 7.43 | 7.55 | 7.35 | 7.48 | 7.48 | 5,960,900 |
| 09 Dec 2022 | 7.58 | 7.58 | 7.38 | 7.44 | 7.44 | 5,425,870 |
| 08 Dec 2022 | 7.50 | 7.67 | 7.46 | 7.58 | 7.58 | 9,488,929 |
| 07 Dec 2022 | 7.48 | 7.71 | 7.36 | 7.52 | 7.52 | 11,216,753 |
| 06 Dec 2022 | 7.25 | 7.63 | 7.24 | 7.50 | 7.50 | 9,531,838 |
| 05 Dec 2022 | 7.23 | 7.39 | 7.20 | 7.29 | 7.29 | 5,998,042 |
| 02 Dec 2022 | 7.24 | 7.48 | 7.20 | 7.21 | 7.21 | 6,399,707 |
| 01 Dec 2022 | 7.23 | 7.31 | 7.15 | 7.24 | 7.24 | 6,625,130 |
| 30 Nov 2022 | 7.13 | 7.21 | 7.05 | 7.13 | 7.13 | 4,806,642 |
| 29 Nov 2022 | 6.92 | 7.15 | 6.88 | 7.11 | 7.11 | 4,592,144 |
| 28 Nov 2022 | 6.84 | 6.92 | 6.79 | 6.91 | 6.91 | 1,388,202 |
| 25 Nov 2022 | 6.88 | 6.90 | 6.81 | 6.88 | 6.88 | 1,491,500 |
| 24 Nov 2022 | 6.85 | 6.94 | 6.79 | 6.87 | 6.87 | 1,805,202 |
| 23 Nov 2022 | 6.88 | 6.91 | 6.80 | 6.85 | 6.85 | 2,239,338 |
| 22 Nov 2022 | 6.93 | 7.04 | 6.84 | 6.85 | 6.85 | 2,393,600 |
| 21 Nov 2022 | 6.95 | 6.95 | 6.81 | 6.93 | 6.93 | 2,259,492 |
| 18 Nov 2022 | 7.00 | 7.05 | 6.91 | 6.91 | 6.91 | 3,942,002 |
| 17 Nov 2022 | 6.89 | 7.20 | 6.85 | 7.00 | 7.00 | 5,533,356 |
| 16 Nov 2022 | 6.85 | 6.91 | 6.83 | 6.89 | 6.89 | 2,244,320 |
| 15 Nov 2022 | 6.80 | 6.88 | 6.78 | 6.85 | 6.85 | 2,154,674 |
| 14 Nov 2022 | 6.79 | 6.84 | 6.74 | 6.80 | 6.80 | 2,502,567 |
| 11 Nov 2022 | 6.78 | 6.84 | 6.74 | 6.75 | 6.75 | 3,263,470 |
| 10 Nov 2022 | 6.70 | 6.73 | 6.61 | 6.72 | 6.72 | 2,429,470 |
| 09 Nov 2022 | 6.61 | 6.72 | 6.61 | 6.69 | 6.69 | 1,878,702 |
| 08 Nov 2022 | 6.70 | 6.70 | 6.62 | 6.65 | 6.65 | 1,584,427 |
| 07 Nov 2022 | 6.58 | 6.68 | 6.58 | 6.67 | 6.67 | 2,599,770 |
| 04 Nov 2022 | 6.55 | 6.67 | 6.50 | 6.61 | 6.61 | 2,907,150 |
| 03 Nov 2022 | 6.45 | 6.55 | 6.41 | 6.53 | 6.53 | 2,000,532 |
| 02 Nov 2022 | 6.37 | 6.50 | 6.37 | 6.46 | 6.46 | 1,870,582 |
| 01 Nov 2022 | 6.30 | 6.41 | 6.26 | 6.40 | 6.40 | 1,834,375 |
| 31 Oct 2022 | 6.25 | 6.30 | 6.18 | 6.25 | 6.25 | 1,479,820 |
| 28 Oct 2022 | 6.31 | 6.36 | 6.20 | 6.25 | 6.25 | 2,616,268 |
| 27 Oct 2022 | 6.36 | 6.41 | 6.33 | 6.37 | 6.37 | 1,520,600 |
| 26 Oct 2022 | 6.34 | 6.39 | 6.31 | 6.35 | 6.35 | 1,504,500 |
| 25 Oct 2022 | 6.33 | 6.35 | 6.23 | 6.29 | 6.29 | 1,639,489 |
| 24 Oct 2022 | 6.52 | 6.56 | 6.30 | 6.33 | 6.33 | 2,029,600 |
| 21 Oct 2022 | 6.50 | 6.58 | 6.48 | 6.50 | 6.50 | 1,404,091 |
| 20 Oct 2022 | 6.49 | 6.56 | 6.45 | 6.48 | 6.48 | 1,378,241 |
| 19 Oct 2022 | 6.55 | 6.59 | 6.49 | 6.49 | 6.49 | 1,208,300 |
| 18 Oct 2022 | 6.59 | 6.67 | 6.54 | 6.55 | 6.55 | 1,824,981 |
| 17 Oct 2022 | 6.48 | 6.60 | 6.47 | 6.58 | 6.58 | 1,435,434 |
| 14 Oct 2022 | 6.44 | 6.54 | 6.44 | 6.52 | 6.52 | 1,750,908 |
| 13 Oct 2022 | 6.41 | 6.49 | 6.37 | 6.43 | 6.43 | 1,347,758 |
| 12 Oct 2022 | 6.31 | 6.46 | 6.28 | 6.45 | 6.45 | 2,235,933 |
| 11 Oct 2022 | 6.38 | 6.46 | 6.24 | 6.35 | 6.35 | 1,777,500 |
| 10 Oct 2022 | 6.59 | 6.63 | 6.38 | 6.40 | 6.40 | 2,320,700 |
| 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 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
