Shanghai - Delayed Quote • CNY
Shanghai New Huang Pu Industrial Group Co., Ltd. (600638.SS)
At close: April 26 at 3:00 PM GMT+8
Currency in CNY Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 3.9200 | 4.0600 | 3.8600 | 4.0500 | 4.0500 | 7,819,248 |
| Apr 25, 2024 | 3.8500 | 3.9100 | 3.8200 | 3.9000 | 3.9000 | 4,464,108 |
| Apr 24, 2024 | 3.8300 | 3.8900 | 3.8300 | 3.8400 | 3.8400 | 4,703,101 |
| Apr 23, 2024 | 3.7600 | 3.8700 | 3.7500 | 3.8300 | 3.8300 | 5,051,621 |
| Apr 22, 2024 | 3.8000 | 3.8500 | 3.7200 | 3.7800 | 3.7800 | 5,919,240 |
| Apr 19, 2024 | 3.8500 | 3.9400 | 3.7900 | 3.8300 | 3.8300 | 5,594,000 |
| Apr 18, 2024 | 3.9300 | 3.9400 | 3.8500 | 3.8700 | 3.8700 | 6,368,160 |
| Apr 17, 2024 | 3.7900 | 3.9500 | 3.7800 | 3.9300 | 3.9300 | 7,914,800 |
| Apr 16, 2024 | 4.0000 | 4.0000 | 3.7500 | 3.7600 | 3.7600 | 10,395,741 |
| Apr 15, 2024 | 4.1800 | 4.2400 | 3.9000 | 4.0100 | 4.0100 | 9,341,506 |
| Apr 12, 2024 | 4.3000 | 4.3300 | 4.2100 | 4.2200 | 4.2200 | 5,951,940 |
| Apr 11, 2024 | 4.2500 | 4.3500 | 4.2300 | 4.3100 | 4.3100 | 4,679,333 |
| Apr 10, 2024 | 4.4300 | 4.4300 | 4.2600 | 4.2900 | 4.2900 | 7,970,400 |
| Apr 9, 2024 | 4.3600 | 4.4400 | 4.3500 | 4.4400 | 4.4400 | 5,773,001 |
| Apr 8, 2024 | 4.4500 | 4.4900 | 4.3500 | 4.3600 | 4.3600 | 9,409,078 |
| Apr 3, 2024 | 4.5000 | 4.5300 | 4.4500 | 4.4700 | 4.4700 | 6,699,942 |
| Apr 2, 2024 | 4.4800 | 4.5600 | 4.4400 | 4.5300 | 4.5300 | 8,358,073 |
| Apr 1, 2024 | 4.4000 | 4.5200 | 4.4000 | 4.4800 | 4.4800 | 8,926,515 |
| Mar 29, 2024 | 4.3900 | 4.4300 | 4.3500 | 4.3900 | 4.3900 | 5,443,500 |
| Mar 28, 2024 | 4.3600 | 4.5000 | 4.3600 | 4.4000 | 4.4000 | 11,022,625 |
| Mar 27, 2024 | 4.5800 | 4.5800 | 4.3700 | 4.3800 | 4.3800 | 11,421,324 |
| Mar 26, 2024 | 4.4200 | 4.5700 | 4.4100 | 4.5500 | 4.5500 | 11,471,240 |
| Mar 25, 2024 | 4.4700 | 4.6100 | 4.3800 | 4.4600 | 4.4600 | 10,591,058 |
| Mar 22, 2024 | 4.4600 | 4.5500 | 4.3600 | 4.4800 | 4.4800 | 11,165,372 |
| Mar 21, 2024 | 4.4400 | 4.5200 | 4.4300 | 4.4600 | 4.4600 | 6,039,760 |
| Mar 20, 2024 | 4.3800 | 4.4500 | 4.3700 | 4.4500 | 4.4500 | 6,939,709 |
| Mar 19, 2024 | 4.4000 | 4.4300 | 4.3600 | 4.3600 | 4.3600 | 5,820,032 |
| Mar 18, 2024 | 4.3700 | 4.4100 | 4.3500 | 4.4000 | 4.4000 | 6,431,789 |
| Mar 15, 2024 | 4.3100 | 4.3700 | 4.2800 | 4.3700 | 4.3700 | 6,568,412 |
| Mar 14, 2024 | 4.3000 | 4.3800 | 4.2600 | 4.3100 | 4.3100 | 7,959,408 |
| Mar 13, 2024 | 4.4000 | 4.4100 | 4.2800 | 4.3200 | 4.3200 | 10,772,024 |
| Mar 12, 2024 | 4.3000 | 4.4700 | 4.2800 | 4.4100 | 4.4100 | 15,048,306 |
| Mar 11, 2024 | 4.2400 | 4.3000 | 4.2200 | 4.2900 | 4.2900 | 8,020,700 |
| Mar 8, 2024 | 4.2500 | 4.2700 | 4.1600 | 4.2400 | 4.2400 | 7,576,840 |
| Mar 7, 2024 | 4.2700 | 4.3500 | 4.2500 | 4.2600 | 4.2600 | 9,113,193 |
| Mar 6, 2024 | 4.2600 | 4.3700 | 4.2100 | 4.3300 | 4.3300 | 12,773,080 |
| Mar 5, 2024 | 4.2700 | 4.3000 | 4.1600 | 4.2600 | 4.2600 | 9,423,800 |
| Mar 4, 2024 | 4.3400 | 4.4500 | 4.2200 | 4.2900 | 4.2900 | 12,812,280 |
| Mar 1, 2024 | 4.2800 | 4.4700 | 4.2200 | 4.3800 | 4.3800 | 16,995,200 |
| Feb 29, 2024 | 4.1600 | 4.2900 | 4.1200 | 4.2800 | 4.2800 | 14,924,467 |
| Feb 28, 2024 | 4.5200 | 4.6200 | 4.2000 | 4.2000 | 4.2000 | 17,352,718 |
| Feb 27, 2024 | 4.3400 | 4.5000 | 4.3100 | 4.5000 | 4.5000 | 10,189,022 |
| Feb 26, 2024 | 4.3400 | 4.4600 | 4.3000 | 4.3700 | 4.3700 | 13,298,342 |
| Feb 23, 2024 | 4.2700 | 4.3500 | 4.2200 | 4.3400 | 4.3400 | 14,089,798 |
| Feb 22, 2024 | 4.1200 | 4.2600 | 4.1200 | 4.2600 | 4.2600 | 15,274,251 |
| Feb 21, 2024 | 4.1100 | 4.2700 | 4.0400 | 4.1500 | 4.1500 | 16,695,737 |
| Feb 20, 2024 | 4.0000 | 4.1500 | 3.9200 | 4.1300 | 4.1300 | 13,701,067 |
| Feb 19, 2024 | 3.8900 | 4.0700 | 3.8700 | 4.0200 | 4.0200 | 15,875,395 |
| Feb 8, 2024 | 3.5800 | 3.8700 | 3.5800 | 3.8500 | 3.8500 | 20,625,537 |
| Feb 7, 2024 | 3.8500 | 3.8600 | 3.5500 | 3.6300 | 3.6300 | 26,117,430 |
| Feb 6, 2024 | 3.8100 | 4.0500 | 3.6900 | 3.8800 | 3.8800 | 29,542,549 |
| Feb 5, 2024 | 4.5000 | 4.5000 | 4.1000 | 4.1000 | 4.1000 | 24,039,600 |
| Feb 2, 2024 | 4.6900 | 4.8700 | 4.4300 | 4.5600 | 4.5600 | 27,489,917 |
| Feb 1, 2024 | 4.8600 | 5.0800 | 4.6300 | 4.6500 | 4.6500 | 27,255,517 |
| Jan 31, 2024 | 5.1000 | 5.5100 | 4.8700 | 4.8700 | 4.8700 | 33,703,117 |
| Jan 30, 2024 | 5.2400 | 5.5500 | 5.0600 | 5.0600 | 5.0600 | 29,129,526 |
| Jan 29, 2024 | 5.6800 | 5.8500 | 5.3800 | 5.4000 | 5.4000 | 49,986,912 |
| Jan 26, 2024 | 6.2500 | 6.2500 | 5.7000 | 5.7100 | 5.7100 | 81,595,781 |
| Jan 25, 2024 | 5.7800 | 5.7800 | 5.7700 | 5.7800 | 5.7800 | 15,750,053 |
| Jan 24, 2024 | 4.8100 | 5.2500 | 4.8100 | 5.2500 | 5.2500 | 29,646,397 |
| Jan 23, 2024 | 4.7100 | 4.8100 | 4.5800 | 4.7700 | 4.7700 | 11,112,100 |
| Jan 22, 2024 | 5.0300 | 5.0300 | 4.6700 | 4.7200 | 4.7200 | 9,928,720 |
| Jan 19, 2024 | 5.0900 | 5.1200 | 5.0200 | 5.0300 | 5.0300 | 5,233,501 |
| Jan 18, 2024 | 5.1600 | 5.1600 | 4.9500 | 5.0700 | 5.0700 | 8,849,580 |
| Jan 17, 2024 | 5.4100 | 5.4100 | 5.1400 | 5.1700 | 5.1700 | 7,753,020 |
| Jan 16, 2024 | 5.3100 | 5.3500 | 5.1900 | 5.2400 | 5.2400 | 6,059,980 |
| Jan 15, 2024 | 5.2800 | 5.3200 | 5.2300 | 5.3100 | 5.3100 | 5,414,410 |
| Jan 12, 2024 | 5.2900 | 5.3400 | 5.2600 | 5.2700 | 5.2700 | 5,801,310 |
| Jan 11, 2024 | 5.2100 | 5.2900 | 5.2100 | 5.2900 | 5.2900 | 5,551,381 |
| Jan 10, 2024 | 5.2500 | 5.3100 | 5.2100 | 5.2400 | 5.2400 | 5,546,040 |
| Jan 9, 2024 | 5.2300 | 5.3500 | 5.2200 | 5.2700 | 5.2700 | 6,244,820 |
| Jan 8, 2024 | 5.2800 | 5.3100 | 5.2300 | 5.2500 | 5.2500 | 7,955,500 |
| Jan 5, 2024 | 5.2700 | 5.3700 | 5.2200 | 5.2500 | 5.2500 | 7,509,480 |
| Jan 4, 2024 | 5.2000 | 5.2600 | 5.1900 | 5.2400 | 5.2400 | 7,211,320 |
| Jan 3, 2024 | 5.2300 | 5.3300 | 5.1900 | 5.2500 | 5.2500 | 8,541,400 |
| Jan 2, 2024 | 5.1500 | 5.2600 | 5.1400 | 5.2000 | 5.2000 | 6,976,163 |
| Dec 29, 2023 | 5.1600 | 5.2000 | 5.1100 | 5.1700 | 5.1700 | 7,664,468 |
| Dec 28, 2023 | 5.1000 | 5.2100 | 5.0400 | 5.1800 | 5.1800 | 7,186,400 |
| Dec 27, 2023 | 5.0800 | 5.1300 | 5.0100 | 5.1200 | 5.1200 | 5,885,221 |
| Dec 26, 2023 | 5.1300 | 5.1800 | 5.0600 | 5.0700 | 5.0700 | 5,857,300 |
| Dec 25, 2023 | 5.2100 | 5.2100 | 5.0900 | 5.1300 | 5.1300 | 8,369,220 |
| Dec 22, 2023 | 5.3100 | 5.3500 | 5.1900 | 5.2400 | 5.2400 | 8,108,165 |
| Dec 21, 2023 | 5.1800 | 5.3600 | 5.1500 | 5.3300 | 5.3300 | 12,641,454 |
| Dec 20, 2023 | 5.4100 | 5.4100 | 5.1800 | 5.1800 | 5.1800 | 15,610,735 |
| Dec 19, 2023 | 5.4800 | 5.6000 | 5.3100 | 5.4000 | 5.4000 | 21,687,020 |
| Dec 18, 2023 | 5.6800 | 5.7800 | 5.5000 | 5.5400 | 5.5400 | 42,086,334 |
| Dec 15, 2023 | 5.5600 | 5.9800 | 5.5000 | 5.8300 | 5.8300 | 45,522,405 |
| Dec 14, 2023 | 5.4400 | 5.4900 | 5.3900 | 5.4400 | 5.4400 | 8,197,002 |
| Dec 13, 2023 | 5.5500 | 5.5700 | 5.4100 | 5.4300 | 5.4300 | 6,737,641 |
| Dec 12, 2023 | 5.3900 | 5.5600 | 5.3900 | 5.5600 | 5.5600 | 8,788,600 |
| Dec 11, 2023 | 5.4500 | 5.4500 | 5.2900 | 5.4000 | 5.4000 | 8,812,000 |
| Dec 8, 2023 | 5.8800 | 5.8900 | 5.4200 | 5.4700 | 5.4700 | 10,447,825 |
| Dec 7, 2023 | 5.8500 | 5.9100 | 5.7900 | 5.8600 | 5.8600 | 2,662,300 |
| Dec 6, 2023 | 5.7700 | 5.9100 | 5.7600 | 5.8400 | 5.8400 | 3,432,620 |
| Dec 5, 2023 | 5.8100 | 5.8900 | 5.7800 | 5.7900 | 5.7900 | 3,586,380 |
| Dec 4, 2023 | 5.8700 | 5.9400 | 5.8000 | 5.8300 | 5.8300 | 3,286,000 |
| Dec 1, 2023 | 5.8000 | 5.9000 | 5.7700 | 5.9000 | 5.9000 | 4,292,767 |
| Nov 30, 2023 | 5.8200 | 5.8600 | 5.7700 | 5.8200 | 5.8200 | 3,219,843 |
| Nov 29, 2023 | 5.9100 | 5.9400 | 5.7800 | 5.8200 | 5.8200 | 3,826,249 |
| Nov 28, 2023 | 5.9900 | 6.0300 | 5.9000 | 5.9300 | 5.9300 | 4,262,270 |
| Nov 27, 2023 | 6.0700 | 6.0900 | 5.9200 | 5.9900 | 5.9900 | 6,692,412 |
| Nov 24, 2023 | 6.1300 | 6.2000 | 6.0900 | 6.1000 | 6.1000 | 4,454,227 |
| Nov 23, 2023 | 6.0700 | 6.1900 | 5.9500 | 6.1200 | 6.1200 | 4,784,332 |
| Nov 22, 2023 | 6.0000 | 6.1800 | 5.9700 | 6.0300 | 6.0300 | 5,305,900 |
| Nov 21, 2023 | 5.8300 | 6.0800 | 5.8200 | 6.0100 | 6.0100 | 6,657,595 |
| Nov 20, 2023 | 5.8500 | 5.9100 | 5.7800 | 5.8300 | 5.8300 | 3,129,304 |
| Nov 17, 2023 | 5.8400 | 5.8700 | 5.7300 | 5.7800 | 5.7800 | 3,030,960 |
| Nov 16, 2023 | 5.8100 | 5.9000 | 5.7500 | 5.8400 | 5.8400 | 4,481,700 |
| Nov 15, 2023 | 5.9800 | 5.9800 | 5.8000 | 5.8300 | 5.8300 | 3,838,000 |
| Nov 14, 2023 | 5.8400 | 5.9700 | 5.8000 | 5.9600 | 5.9600 | 3,897,420 |
| Nov 13, 2023 | 5.8200 | 5.8700 | 5.7700 | 5.8400 | 5.8400 | 2,846,160 |
| Nov 10, 2023 | 5.8300 | 5.8500 | 5.7000 | 5.7900 | 5.7900 | 2,834,400 |
| Nov 9, 2023 | 5.8600 | 5.9700 | 5.8100 | 5.8200 | 5.8200 | 2,928,421 |
| Nov 8, 2023 | 5.8400 | 5.9600 | 5.8100 | 5.8600 | 5.8600 | 3,452,900 |
| Nov 7, 2023 | 5.7900 | 5.8600 | 5.7300 | 5.8500 | 5.8500 | 3,693,760 |
| Nov 6, 2023 | 5.6200 | 5.8000 | 5.6200 | 5.8000 | 5.8000 | 3,968,213 |
| Nov 3, 2023 | 5.6400 | 5.7000 | 5.5800 | 5.6000 | 5.6000 | 3,659,300 |
| Nov 2, 2023 | 5.7000 | 5.7200 | 5.5900 | 5.6600 | 5.6600 | 3,786,060 |
| Nov 1, 2023 | 5.7500 | 5.9000 | 5.7000 | 5.7100 | 5.7100 | 4,546,781 |
| Oct 31, 2023 | 5.7600 | 5.9100 | 5.7100 | 5.8100 | 5.8100 | 5,547,140 |
| Oct 30, 2023 | 5.6500 | 5.9500 | 5.6500 | 5.8200 | 5.8200 | 8,726,440 |
| Oct 27, 2023 | 5.4700 | 5.6700 | 5.4700 | 5.6500 | 5.6500 | 5,409,761 |
| Oct 26, 2023 | 5.5700 | 5.6800 | 5.4400 | 5.4800 | 5.4800 | 5,635,001 |
| Oct 25, 2023 | 5.6600 | 5.7600 | 5.6000 | 5.6300 | 5.6300 | 4,505,414 |
| Oct 24, 2023 | 5.4700 | 5.6600 | 5.4600 | 5.6400 | 5.6400 | 4,337,262 |
| Oct 23, 2023 | 5.5900 | 5.6200 | 5.4200 | 5.4700 | 5.4700 | 6,559,501 |
| Oct 20, 2023 | 5.7000 | 5.7100 | 5.4900 | 5.6200 | 5.6200 | 7,087,146 |
| Oct 19, 2023 | 5.4700 | 5.7000 | 5.3800 | 5.6100 | 5.6100 | 11,241,674 |
| Oct 18, 2023 | 5.8000 | 5.8000 | 5.3000 | 5.4200 | 5.4200 | 14,332,094 |
| Oct 17, 2023 | 5.8900 | 5.9500 | 5.8400 | 5.8800 | 5.8800 | 2,919,901 |
| Oct 16, 2023 | 5.9400 | 6.0000 | 5.8600 | 5.8900 | 5.8900 | 3,353,141 |
| Oct 13, 2023 | 5.9700 | 6.0100 | 5.9200 | 5.9500 | 5.9500 | 3,969,240 |
| Oct 12, 2023 | 6.0100 | 6.0500 | 5.9700 | 5.9800 | 5.9800 | 4,159,901 |
| Oct 11, 2023 | 5.9500 | 6.0400 | 5.9100 | 5.9800 | 5.9800 | 4,646,660 |
| Oct 10, 2023 | 6.0400 | 6.1200 | 5.9500 | 5.9600 | 5.9600 | 4,655,056 |
| Oct 9, 2023 | 6.0500 | 6.1200 | 5.9600 | 6.0000 | 6.0000 | 5,530,374 |
| Sep 28, 2023 | 6.0300 | 6.0800 | 5.9700 | 6.0700 | 6.0700 | 3,527,021 |
| Sep 27, 2023 | 5.9400 | 6.0500 | 5.9100 | 5.9900 | 5.9900 | 3,614,373 |
| Sep 26, 2023 | 5.9800 | 6.0400 | 5.9100 | 5.9600 | 5.9600 | 3,882,081 |
| Sep 25, 2023 | 6.0800 | 6.1200 | 5.9000 | 5.9900 | 5.9900 | 5,487,460 |
| Sep 22, 2023 | 5.9800 | 6.1300 | 5.9500 | 6.1000 | 6.1000 | 5,966,600 |
| Sep 21, 2023 | 6.0000 | 6.1400 | 5.9700 | 6.0600 | 6.0600 | 4,626,812 |
| Sep 20, 2023 | 6.0200 | 6.0900 | 5.9700 | 6.0200 | 6.0200 | 4,303,880 |
| Sep 19, 2023 | 5.9700 | 6.1700 | 5.9600 | 6.0400 | 6.0400 | 6,398,826 |
| Sep 18, 2023 | 6.0500 | 6.1200 | 5.9500 | 6.0000 | 6.0000 | 6,657,607 |
| Sep 15, 2023 | 6.0500 | 6.1900 | 6.0200 | 6.0600 | 6.0600 | 8,829,900 |
| Sep 14, 2023 | 5.9500 | 6.4400 | 5.9400 | 6.0200 | 6.0200 | 14,946,704 |
| Sep 13, 2023 | 5.9200 | 6.1200 | 5.9000 | 5.9800 | 5.9800 | 8,130,452 |
| Sep 12, 2023 | 5.9300 | 5.9600 | 5.8300 | 5.9100 | 5.9100 | 5,404,772 |
| Sep 11, 2023 | 6.0500 | 6.0900 | 5.8500 | 5.9200 | 5.9200 | 11,859,820 |
| Sep 8, 2023 | 6.3200 | 6.3200 | 6.0100 | 6.0800 | 6.0800 | 12,223,852 |
| Sep 7, 2023 | 6.2900 | 6.5600 | 6.2100 | 6.2400 | 6.2400 | 21,078,393 |
| Sep 6, 2023 | 6.0900 | 6.5900 | 6.0100 | 6.5900 | 6.5900 | 15,723,940 |
| Sep 5, 2023 | 6.3300 | 6.4000 | 6.0700 | 6.1200 | 6.1200 | 12,384,733 |
| Sep 4, 2023 | 6.4400 | 6.7700 | 6.3900 | 6.4300 | 6.4300 | 13,436,666 |
| Sep 1, 2023 | 6.4200 | 6.5600 | 6.2900 | 6.3200 | 6.3200 | 11,850,920 |
| Aug 31, 2023 | 6.7300 | 6.8100 | 6.3100 | 6.3500 | 6.3500 | 11,865,161 |
| Aug 30, 2023 | 6.8100 | 6.9200 | 6.6600 | 6.8100 | 6.8100 | 13,921,081 |
| Aug 29, 2023 | 6.5800 | 6.9700 | 6.5300 | 6.9700 | 6.9700 | 21,379,101 |
| Aug 28, 2023 | 6.6800 | 6.7600 | 6.3700 | 6.5300 | 6.5300 | 17,023,909 |
| Aug 25, 2023 | 6.1600 | 6.2800 | 6.1200 | 6.1800 | 6.1800 | 7,573,228 |
| Aug 24, 2023 | 6.2400 | 6.3200 | 6.0800 | 6.1600 | 6.1600 | 6,859,655 |
| Aug 23, 2023 | 6.2300 | 6.3500 | 6.1500 | 6.1600 | 6.1600 | 6,087,280 |
| Aug 22, 2023 | 6.3300 | 6.4300 | 6.2100 | 6.3100 | 6.3100 | 7,707,672 |
| Aug 21, 2023 | 6.3700 | 6.5700 | 6.3100 | 6.3300 | 6.3300 | 10,080,732 |
| Aug 18, 2023 | 6.7000 | 6.7700 | 6.4000 | 6.4500 | 6.4500 | 12,187,500 |
| Aug 17, 2023 | 6.6600 | 6.7800 | 6.5600 | 6.7600 | 6.7600 | 13,644,352 |
| Aug 16, 2023 | 6.5700 | 6.8500 | 6.4500 | 6.6900 | 6.6900 | 15,351,892 |
| Aug 15, 2023 | 6.6800 | 6.7500 | 6.5100 | 6.5700 | 6.5700 | 10,277,800 |
| Aug 14, 2023 | 6.3200 | 6.8500 | 6.2900 | 6.7100 | 6.7100 | 20,239,380 |
| Aug 11, 2023 | 6.8000 | 6.9800 | 6.6200 | 6.7300 | 6.7300 | 19,125,017 |
| Aug 10, 2023 | 6.7900 | 6.8100 | 6.6300 | 6.7100 | 6.7100 | 8,398,120 |
| Aug 9, 2023 | 6.6100 | 6.8300 | 6.6100 | 6.7100 | 6.7100 | 12,505,714 |
| Aug 8, 2023 | 6.7700 | 6.8800 | 6.6600 | 6.6900 | 6.6900 | 15,858,101 |
| Aug 7, 2023 | 6.8200 | 6.9500 | 6.4800 | 6.8500 | 6.8500 | 23,152,480 |
| Aug 4, 2023 | 6.9700 | 7.1700 | 6.8500 | 7.0500 | 7.0500 | 34,614,137 |
| Aug 3, 2023 | 6.8800 | 6.9400 | 6.6700 | 6.9000 | 6.9000 | 24,503,746 |
| Aug 2, 2023 | 6.9200 | 7.0500 | 6.8000 | 6.8500 | 6.8500 | 29,991,588 |
| Aug 1, 2023 | 7.0300 | 7.0400 | 6.8100 | 6.8300 | 6.8300 | 37,700,292 |
| Jul 31, 2023 | 6.8800 | 7.4700 | 6.7800 | 7.2300 | 7.2300 | 57,071,286 |
| Jul 28, 2023 | 6.8700 | 7.3000 | 6.5700 | 6.9400 | 6.9400 | 61,715,135 |
| Jul 27, 2023 | 6.4000 | 7.5200 | 6.2400 | 7.0200 | 7.0200 | 74,715,850 |
| Jul 26, 2023 | 6.6000 | 6.8400 | 6.2200 | 6.8400 | 6.8400 | 46,697,401 |
| Jul 25, 2023 | 5.6700 | 6.2200 | 5.6700 | 6.2200 | 6.2200 | 16,038,652 |
| Jul 24, 2023 | 5.6700 | 5.7000 | 5.5000 | 5.6500 | 5.6500 | 8,451,790 |
| Jul 21, 2023 | 5.4700 | 5.5500 | 5.4000 | 5.5400 | 5.5400 | 3,209,025 |
| Jul 20, 2023 | 5.4800 | 5.5300 | 5.4500 | 5.4700 | 5.4700 | 2,754,734 |
| Jul 19, 2023 | 5.3900 | 5.5000 | 5.3600 | 5.4900 | 5.4900 | 3,496,892 |
| Jul 18, 2023 | 5.3600 | 5.4400 | 5.3300 | 5.4100 | 5.4100 | 1,961,909 |
| Jul 17, 2023 | 5.3700 | 5.3800 | 5.2600 | 5.3700 | 5.3700 | 1,750,267 |
| Jul 14, 2023 | 0.0260 Dividend | |||||
| Jul 14, 2023 | 5.3500 | 5.3900 | 5.3100 | 5.3400 | 5.3400 | 1,543,424 |
| Jul 13, 2023 | 5.3700 | 5.4100 | 5.3200 | 5.3500 | 5.3240 | 1,552,520 |
| Jul 12, 2023 | 5.4400 | 5.4600 | 5.3200 | 5.3300 | 5.3041 | 1,951,220 |
| Jul 11, 2023 | 5.4900 | 5.4900 | 5.4000 | 5.4200 | 5.3937 | 1,681,576 |
| Jul 10, 2023 | 5.4400 | 5.4700 | 5.4000 | 5.4200 | 5.3937 | 1,305,136 |
| Jul 7, 2023 | 5.4100 | 5.4600 | 5.3900 | 5.4400 | 5.4136 | 2,222,260 |
| Jul 6, 2023 | 5.3300 | 5.4400 | 5.3100 | 5.4100 | 5.3837 | 2,642,229 |
| Jul 5, 2023 | 5.3600 | 5.4100 | 5.3100 | 5.3600 | 5.3340 | 2,254,054 |
| Jul 4, 2023 | 5.3400 | 5.3800 | 5.3100 | 5.3700 | 5.3439 | 1,702,420 |
| Jul 3, 2023 | 5.3100 | 5.4000 | 5.3100 | 5.3600 | 5.3340 | 2,228,760 |
| Jun 30, 2023 | 5.2500 | 5.3200 | 5.2200 | 5.2900 | 5.2643 | 2,159,206 |
| Jun 29, 2023 | 5.2400 | 5.2600 | 5.2000 | 5.2400 | 5.2145 | 2,554,100 |
| Jun 28, 2023 | 5.2100 | 5.2500 | 5.1700 | 5.2300 | 5.2046 | 2,498,760 |
| Jun 27, 2023 | 5.0600 | 5.2500 | 5.0200 | 5.2100 | 5.1847 | 3,228,569 |
| Jun 26, 2023 | 5.1100 | 5.1300 | 5.0000 | 5.0300 | 5.0056 | 2,662,420 |
| Jun 21, 2023 | 5.1900 | 5.2100 | 5.1000 | 5.1100 | 5.0852 | 1,929,326 |
| Jun 20, 2023 | 5.2400 | 5.2400 | 5.1400 | 5.1700 | 5.1449 | 1,900,975 |
| Jun 19, 2023 | 5.3300 | 5.3600 | 5.2100 | 5.2200 | 5.1946 | 2,769,346 |
| Jun 16, 2023 | 5.3400 | 5.4100 | 5.3300 | 5.3600 | 5.3340 | 1,799,653 |
| Jun 15, 2023 | 5.3700 | 5.3800 | 5.3100 | 5.3500 | 5.3240 | 1,562,080 |
| Jun 14, 2023 | 5.3500 | 5.4000 | 5.3400 | 5.3500 | 5.3240 | 1,392,540 |
| Jun 13, 2023 | 5.4000 | 5.4400 | 5.3400 | 5.3500 | 5.3240 | 1,536,680 |
| Jun 12, 2023 | 5.3700 | 5.4200 | 5.3300 | 5.3800 | 5.3539 | 2,181,795 |
| Jun 9, 2023 | 5.4600 | 5.4700 | 5.3800 | 5.4000 | 5.3738 | 2,303,733 |
| Jun 8, 2023 | 5.3700 | 5.4800 | 5.3500 | 5.4500 | 5.4235 | 3,585,800 |
| Jun 7, 2023 | 5.3300 | 5.4400 | 5.3200 | 5.3800 | 5.3539 | 2,043,140 |
| Jun 6, 2023 | 5.3800 | 5.4500 | 5.3400 | 5.3500 | 5.3240 | 3,152,234 |
| Jun 5, 2023 | 5.3100 | 5.3800 | 5.2600 | 5.3700 | 5.3439 | 2,578,177 |
| Jun 2, 2023 | 5.2300 | 5.3300 | 5.2000 | 5.3200 | 5.2941 | 3,219,380 |
| Jun 1, 2023 | 5.2700 | 5.2900 | 5.1600 | 5.2100 | 5.1847 | 2,394,184 |
| May 31, 2023 | 5.3200 | 5.3600 | 5.2500 | 5.2800 | 5.2543 | 2,016,220 |
| May 30, 2023 | 5.2800 | 5.3900 | 5.2200 | 5.3200 | 5.2941 | 4,174,835 |
| May 29, 2023 | 5.1900 | 5.3200 | 5.1900 | 5.3000 | 5.2742 | 4,070,841 |
| May 26, 2023 | 5.1200 | 5.2000 | 5.1000 | 5.1900 | 5.1648 | 1,776,716 |
| May 25, 2023 | 5.1200 | 5.1600 | 5.0600 | 5.1300 | 5.1051 | 2,434,200 |
| May 24, 2023 | 5.2400 | 5.2400 | 5.1300 | 5.1400 | 5.1150 | 2,965,280 |
| May 23, 2023 | 5.2500 | 5.3000 | 5.2100 | 5.2100 | 5.1847 | 2,275,180 |
| May 22, 2023 | 5.3000 | 5.3000 | 5.2200 | 5.2600 | 5.2344 | 2,131,419 |
| May 19, 2023 | 5.3400 | 5.3500 | 5.2600 | 5.2900 | 5.2643 | 2,178,461 |
| May 18, 2023 | 5.4200 | 5.4500 | 5.3300 | 5.3600 | 5.3340 | 2,363,661 |
| May 17, 2023 | 5.3700 | 5.4200 | 5.3300 | 5.3800 | 5.3539 | 1,685,429 |
| May 16, 2023 | 5.4900 | 5.5000 | 5.3600 | 5.3700 | 5.3439 | 2,187,211 |
| May 15, 2023 | 5.5100 | 5.5100 | 5.3000 | 5.4400 | 5.4136 | 2,690,360 |
| May 12, 2023 | 5.5200 | 5.5700 | 5.4700 | 5.5100 | 5.4832 | 1,687,960 |
| May 11, 2023 | 5.4900 | 5.5700 | 5.4700 | 5.5500 | 5.5230 | 2,148,901 |
| May 10, 2023 | 5.5400 | 5.5800 | 5.4400 | 5.4800 | 5.4534 | 1,995,601 |
| May 9, 2023 | 5.4600 | 5.5800 | 5.4300 | 5.5200 | 5.4932 | 3,930,137 |
| May 8, 2023 | 5.3900 | 5.4800 | 5.3600 | 5.4800 | 5.4534 | 2,950,021 |
| May 5, 2023 | 5.3400 | 5.4200 | 5.3300 | 5.4100 | 5.3837 | 3,461,865 |
| May 4, 2023 | 5.2900 | 5.3600 | 5.2700 | 5.3500 | 5.3240 | 3,058,700 |
| Apr 28, 2023 | 5.2000 | 5.3100 | 5.1900 | 5.3000 | 5.2742 | 3,469,999 |
| Apr 27, 2023 | 5.2600 | 5.2900 | 5.2100 | 5.2400 | 5.2145 | 1,418,500 |
| Apr 26, 2023 | 5.1200 | 5.2900 | 5.1100 | 5.2400 | 5.2145 | 2,462,013 |
Related Tickers
600736.SS Suzhou New District Hi-Tech Industrial Co.,Ltd
4.4600
+1.83%
600708.SS Bright Real Estate Group Co.,Limited
1.9000
+3.26%
600748.SS Shanghai Industrial Development Co.,Ltd
2.8900
+3.21%
600649.SS Shanghai Chengtou Holding Co.,Ltd
3.5000
+2.64%
600173.SS Wolong Resources Group Co., Ltd.
4.1500
+1.72%
600639.SS Shanghai Jinqiao Export Processing Zone Development Co.,Ltd
11.43
+2.14%
600185.SS Gree Real Estate Co.,Ltd
5.73
+5.14%
600208.SS Xinhu Zhongbao Co.,Ltd.
2.0700
+4.02%
600503.SS Deluxe Family Co., Ltd.
2.0400
+2.00%
600094.SS Greattown Holdings Ltd.
3.8900
+9.89%