Shanghai New World Co., Ltd (600628.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 5.87 | 5.98 | 5.86 | 5.94 | 5.94 | 2,564,805 |
| 24 Apr 2024 | 5.83 | 5.89 | 5.82 | 5.89 | 5.89 | 2,004,927 |
| 23 Apr 2024 | 5.79 | 5.87 | 5.76 | 5.82 | 5.82 | 2,394,000 |
| 22 Apr 2024 | 5.83 | 5.86 | 5.72 | 5.79 | 5.79 | 2,480,800 |
| 19 Apr 2024 | 5.88 | 5.93 | 5.79 | 5.84 | 5.84 | 3,507,725 |
| 18 Apr 2024 | 5.96 | 5.98 | 5.87 | 5.87 | 5.87 | 3,952,935 |
| 17 Apr 2024 | 5.76 | 5.97 | 5.76 | 5.95 | 5.95 | 4,500,100 |
| 16 Apr 2024 | 6.12 | 6.12 | 5.70 | 5.72 | 5.72 | 7,511,066 |
| 15 Apr 2024 | 6.45 | 6.45 | 5.99 | 6.14 | 6.14 | 9,671,614 |
| 12 Apr 2024 | 6.39 | 6.52 | 6.39 | 6.48 | 6.48 | 6,554,922 |
| 11 Apr 2024 | 6.46 | 6.50 | 6.32 | 6.42 | 6.42 | 8,936,300 |
| 10 Apr 2024 | 6.47 | 6.78 | 6.36 | 6.56 | 6.56 | 10,313,996 |
| 09 Apr 2024 | 6.35 | 6.48 | 6.34 | 6.46 | 6.46 | 3,484,090 |
| 08 Apr 2024 | 6.42 | 6.45 | 6.35 | 6.35 | 6.35 | 3,568,819 |
| 03 Apr 2024 | 6.39 | 6.43 | 6.35 | 6.42 | 6.42 | 3,169,163 |
| 02 Apr 2024 | 6.36 | 6.40 | 6.33 | 6.39 | 6.39 | 3,358,286 |
| 01 Apr 2024 | 6.24 | 6.36 | 6.24 | 6.35 | 6.35 | 2,755,470 |
| 29 Mar 2024 | 6.18 | 6.24 | 6.16 | 6.24 | 6.24 | 949,200 |
| 28 Mar 2024 | 6.10 | 6.21 | 6.09 | 6.18 | 6.18 | 2,578,916 |
| 27 Mar 2024 | 6.22 | 6.26 | 6.10 | 6.10 | 6.10 | 2,533,300 |
| 26 Mar 2024 | 6.21 | 6.26 | 6.14 | 6.22 | 6.22 | 2,504,301 |
| 25 Mar 2024 | 6.35 | 6.37 | 6.22 | 6.22 | 6.22 | 2,837,500 |
| 22 Mar 2024 | 6.45 | 6.45 | 6.31 | 6.34 | 6.34 | 3,329,001 |
| 21 Mar 2024 | 6.44 | 6.47 | 6.39 | 6.44 | 6.44 | 3,393,494 |
| 20 Mar 2024 | 6.39 | 6.45 | 6.38 | 6.44 | 6.44 | 2,566,000 |
| 19 Mar 2024 | 6.43 | 6.45 | 6.39 | 6.40 | 6.40 | 2,835,600 |
| 18 Mar 2024 | 6.40 | 6.44 | 6.36 | 6.43 | 6.43 | 3,779,600 |
| 15 Mar 2024 | 6.33 | 6.40 | 6.28 | 6.38 | 6.38 | 3,647,500 |
| 14 Mar 2024 | 6.33 | 6.37 | 6.25 | 6.30 | 6.30 | 3,093,000 |
| 13 Mar 2024 | 6.35 | 6.37 | 6.24 | 6.33 | 6.33 | 3,709,700 |
| 12 Mar 2024 | 6.29 | 6.36 | 6.27 | 6.36 | 6.36 | 3,929,801 |
| 11 Mar 2024 | 6.24 | 6.29 | 6.23 | 6.29 | 6.29 | 3,363,000 |
| 08 Mar 2024 | 6.22 | 6.24 | 6.15 | 6.24 | 6.24 | 2,762,300 |
| 07 Mar 2024 | 6.23 | 6.28 | 6.20 | 6.20 | 6.20 | 4,128,000 |
| 06 Mar 2024 | 6.10 | 6.29 | 6.10 | 6.24 | 6.24 | 6,360,535 |
| 05 Mar 2024 | 6.12 | 6.15 | 6.08 | 6.12 | 6.12 | 4,208,055 |
| 04 Mar 2024 | 6.21 | 6.21 | 6.11 | 6.16 | 6.16 | 3,344,182 |
| 01 Mar 2024 | 6.23 | 6.26 | 6.15 | 6.20 | 6.20 | 4,072,490 |
| 29 Feb 2024 | 6.12 | 6.24 | 6.10 | 6.23 | 6.23 | 4,956,319 |
| 28 Feb 2024 | 6.41 | 6.52 | 6.13 | 6.15 | 6.15 | 8,049,727 |
| 27 Feb 2024 | 6.26 | 6.42 | 6.23 | 6.41 | 6.41 | 4,603,126 |
| 26 Feb 2024 | 6.27 | 6.35 | 6.23 | 6.28 | 6.28 | 4,602,127 |
| 23 Feb 2024 | 6.20 | 6.28 | 6.18 | 6.27 | 6.27 | 4,587,280 |
| 22 Feb 2024 | 6.14 | 6.21 | 6.10 | 6.20 | 6.20 | 4,554,770 |
| 21 Feb 2024 | 6.12 | 6.26 | 6.07 | 6.17 | 6.17 | 5,876,581 |
| 20 Feb 2024 | 6.17 | 6.17 | 6.05 | 6.12 | 6.12 | 3,976,582 |
| 19 Feb 2024 | 5.99 | 6.17 | 5.98 | 6.16 | 6.16 | 6,856,691 |
| 08 Feb 2024 | 5.66 | 5.96 | 5.62 | 5.95 | 5.95 | 6,850,141 |
| 07 Feb 2024 | 5.70 | 5.78 | 5.51 | 5.57 | 5.57 | 7,345,651 |
| 06 Feb 2024 | 5.63 | 5.89 | 5.30 | 5.71 | 5.71 | 9,909,221 |
| 05 Feb 2024 | 6.03 | 6.04 | 5.50 | 5.66 | 5.66 | 11,352,509 |
| 02 Feb 2024 | 6.09 | 6.26 | 5.87 | 6.09 | 6.09 | 9,990,250 |
| 01 Feb 2024 | 6.29 | 6.29 | 6.02 | 6.09 | 6.09 | 11,349,700 |
| 31 Jan 2024 | 6.68 | 6.77 | 6.27 | 6.30 | 6.30 | 9,810,009 |
| 30 Jan 2024 | 7.01 | 7.05 | 6.67 | 6.72 | 6.72 | 8,405,301 |
| 29 Jan 2024 | 7.25 | 7.25 | 7.03 | 7.04 | 7.04 | 8,712,201 |
| 26 Jan 2024 | 7.21 | 7.34 | 7.16 | 7.25 | 7.25 | 13,695,102 |
| 25 Jan 2024 | 6.76 | 7.24 | 6.69 | 7.22 | 7.22 | 17,649,701 |
| 24 Jan 2024 | 6.36 | 6.87 | 6.35 | 6.70 | 6.70 | 15,497,801 |
| 23 Jan 2024 | 6.33 | 6.38 | 6.18 | 6.36 | 6.36 | 9,077,400 |
| 22 Jan 2024 | 6.78 | 6.78 | 6.29 | 6.34 | 6.34 | 10,710,900 |
| 19 Jan 2024 | 6.82 | 6.92 | 6.74 | 6.76 | 6.76 | 8,756,500 |
| 18 Jan 2024 | 7.03 | 7.14 | 6.68 | 6.87 | 6.87 | 20,249,057 |
| 17 Jan 2024 | 7.45 | 7.59 | 7.08 | 7.11 | 7.11 | 18,308,000 |
| 16 Jan 2024 | 7.61 | 7.61 | 7.33 | 7.45 | 7.45 | 22,803,305 |
| 15 Jan 2024 | 7.42 | 7.68 | 7.38 | 7.62 | 7.62 | 31,085,742 |
| 12 Jan 2024 | 7.70 | 7.73 | 7.48 | 7.50 | 7.50 | 32,528,748 |
| 11 Jan 2024 | 8.16 | 8.46 | 7.64 | 7.75 | 7.75 | 50,971,297 |
| 10 Jan 2024 | 7.28 | 7.95 | 7.16 | 7.95 | 7.95 | 21,095,542 |
| 09 Jan 2024 | 7.04 | 7.28 | 6.99 | 7.23 | 7.23 | 6,176,400 |
| 08 Jan 2024 | 7.07 | 7.15 | 7.03 | 7.04 | 7.04 | 3,633,100 |
| 05 Jan 2024 | 7.17 | 7.22 | 7.06 | 7.09 | 7.09 | 3,650,882 |
| 04 Jan 2024 | 7.13 | 7.16 | 7.08 | 7.16 | 7.16 | 3,612,982 |
| 03 Jan 2024 | 7.05 | 7.16 | 7.05 | 7.12 | 7.12 | 3,276,000 |
| 02 Jan 2024 | 7.01 | 7.12 | 7.01 | 7.07 | 7.07 | 4,699,382 |
| 29 Dec 2023 | 6.95 | 7.04 | 6.95 | 7.01 | 7.01 | 3,396,000 |
| 28 Dec 2023 | 6.94 | 7.02 | 6.86 | 6.98 | 6.98 | 4,554,282 |
| 27 Dec 2023 | 6.92 | 6.97 | 6.84 | 6.97 | 6.97 | 3,150,322 |
| 26 Dec 2023 | 7.02 | 7.07 | 6.92 | 6.93 | 6.93 | 3,401,800 |
| 25 Dec 2023 | 7.12 | 7.15 | 6.99 | 7.02 | 7.02 | 4,289,300 |
| 22 Dec 2023 | 7.29 | 7.30 | 7.12 | 7.12 | 7.12 | 3,686,600 |
| 21 Dec 2023 | 7.24 | 7.31 | 7.10 | 7.29 | 7.29 | 3,625,900 |
| 20 Dec 2023 | 7.40 | 7.41 | 7.22 | 7.23 | 7.23 | 3,674,800 |
| 19 Dec 2023 | 7.51 | 7.59 | 7.33 | 7.39 | 7.39 | 5,560,400 |
| 18 Dec 2023 | 7.53 | 7.53 | 7.36 | 7.46 | 7.46 | 6,288,700 |
| 15 Dec 2023 | 7.48 | 7.57 | 7.43 | 7.51 | 7.51 | 5,626,400 |
| 14 Dec 2023 | 7.43 | 7.54 | 7.42 | 7.46 | 7.46 | 5,216,500 |
| 13 Dec 2023 | 7.37 | 7.48 | 7.36 | 7.39 | 7.39 | 4,732,900 |
| 12 Dec 2023 | 7.20 | 7.38 | 7.20 | 7.37 | 7.37 | 4,421,820 |
| 11 Dec 2023 | 7.10 | 7.24 | 7.06 | 7.21 | 7.21 | 5,172,520 |
| 08 Dec 2023 | 7.30 | 7.34 | 7.10 | 7.11 | 7.11 | 4,622,300 |
| 07 Dec 2023 | 7.38 | 7.40 | 7.29 | 7.31 | 7.31 | 3,295,700 |
| 06 Dec 2023 | 7.33 | 7.39 | 7.30 | 7.37 | 7.37 | 2,962,900 |
| 05 Dec 2023 | 7.38 | 7.44 | 7.35 | 7.35 | 7.35 | 3,389,430 |
| 04 Dec 2023 | 7.43 | 7.47 | 7.35 | 7.40 | 7.40 | 4,592,171 |
| 01 Dec 2023 | 7.37 | 7.50 | 7.35 | 7.42 | 7.42 | 3,974,920 |
| 30 Nov 2023 | 7.34 | 7.41 | 7.28 | 7.39 | 7.39 | 4,133,937 |
| 29 Nov 2023 | 7.38 | 7.42 | 7.33 | 7.35 | 7.35 | 3,486,206 |
| 28 Nov 2023 | 7.35 | 7.45 | 7.28 | 7.38 | 7.38 | 3,564,156 |
| 27 Nov 2023 | 7.44 | 7.44 | 7.31 | 7.36 | 7.36 | 3,755,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.