China World Trade Center Co., Ltd. (SHA:600007)
China · Delayed Price · Currency is CNY 22.26
+0.67 (3.10%)
Sep 17, 2025, 2:45 PM CST
China World Trade Center Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 21.58 | 22.42 | 21.44 | 22.33 | 22.33 | 3.43% | 3,645,149 |
| Sep 16, 2025 | 21.44 | 21.61 | 21.38 | 21.59 | 21.59 | 0.65% | 2,219,300 |
| Sep 15, 2025 | 21.47 | 21.55 | 21.25 | 21.45 | 21.45 | -0.28% | 2,467,901 |
| Sep 12, 2025 | 21.34 | 21.65 | 21.12 | 21.51 | 21.51 | 0.84% | 4,177,700 |
| Sep 11, 2025 | 21.08 | 21.36 | 21.02 | 21.33 | 21.33 | 1.19% | 3,378,102 |
| Sep 10, 2025 | 21.02 | 21.18 | 20.93 | 21.08 | 21.08 | -0.24% | 2,105,327 |
| Sep 9, 2025 | 20.83 | 21.13 | 20.80 | 21.13 | 21.13 | 1.44% | 3,395,768 |
| Sep 8, 2025 | 20.97 | 21.06 | 20.70 | 20.83 | 20.83 | -0.67% | 2,582,752 |
| Sep 5, 2025 | 20.69 | 21.01 | 20.61 | 20.97 | 20.97 | 1.35% | 5,200,986 |
| Sep 4, 2025 | 20.57 | 20.71 | 20.30 | 20.69 | 20.69 | 1.07% | 3,069,152 |
| Sep 3, 2025 | 20.57 | 20.71 | 20.43 | 20.47 | 20.47 | -0.58% | 2,594,000 |
| Sep 2, 2025 | 20.54 | 20.71 | 20.48 | 20.59 | 20.59 | 0.54% | 2,886,445 |
| Sep 1, 2025 | 20.63 | 20.63 | 20.44 | 20.48 | 20.48 | -0.34% | 2,937,601 |
| Aug 29, 2025 | 20.46 | 20.71 | 20.43 | 20.55 | 20.55 | 0.39% | 3,152,161 |
| Aug 28, 2025 | 20.51 | 20.54 | 20.21 | 20.47 | 20.47 | -0.05% | 3,957,241 |
| Aug 27, 2025 | 20.84 | 20.87 | 20.40 | 20.48 | 20.48 | -1.68% | 3,046,796 |
| Aug 26, 2025 | 20.87 | 20.90 | 20.71 | 20.83 | 20.83 | -0.19% | 2,538,587 |
| Aug 25, 2025 | 20.70 | 21.05 | 20.68 | 20.87 | 20.87 | 0.82% | 3,526,271 |
| Aug 22, 2025 | 20.83 | 20.84 | 20.58 | 20.70 | 20.70 | -0.62% | 2,507,815 |
| Aug 21, 2025 | 20.64 | 20.92 | 20.57 | 20.83 | 20.83 | 0.77% | 3,680,486 |
| Aug 20, 2025 | 20.46 | 20.67 | 20.39 | 20.67 | 20.67 | 0.98% | 2,667,600 |
| Aug 19, 2025 | 20.57 | 20.61 | 20.42 | 20.47 | 20.47 | -0.24% | 2,141,081 |
| Aug 18, 2025 | 20.66 | 20.71 | 20.50 | 20.52 | 20.52 | -0.58% | 2,550,000 |
| Aug 15, 2025 | 20.46 | 20.69 | 20.36 | 20.64 | 20.64 | 0.93% | 2,577,285 |
| Aug 14, 2025 | 20.60 | 20.62 | 20.43 | 20.45 | 20.45 | -0.39% | 1,862,400 |
| Aug 13, 2025 | 20.74 | 20.75 | 20.48 | 20.53 | 20.53 | -0.05% | 1,934,702 |
| Aug 12, 2025 | 20.49 | 20.60 | 20.42 | 20.54 | 20.54 | 0.54% | 1,742,148 |
| Aug 11, 2025 | 20.54 | 20.57 | 20.41 | 20.43 | 20.43 | -0.34% | 2,159,957 |
| Aug 8, 2025 | 20.53 | 20.60 | 20.46 | 20.50 | 20.50 | -0.05% | 1,429,900 |
| Aug 7, 2025 | 20.42 | 20.59 | 20.41 | 20.51 | 20.51 | 0.54% | 1,857,472 |
| Aug 6, 2025 | 20.56 | 20.61 | 20.38 | 20.40 | 20.40 | -1.02% | 2,500,620 |
| Aug 5, 2025 | 20.52 | 20.62 | 20.47 | 20.61 | 20.61 | 0.49% | 1,286,350 |
| Aug 4, 2025 | 20.40 | 20.61 | 20.28 | 20.51 | 20.51 | 0.15% | 1,846,209 |
| Aug 1, 2025 | 20.42 | 20.63 | 20.40 | 20.48 | 20.48 | 0.29% | 1,844,873 |
| Jul 31, 2025 | 20.87 | 20.87 | 20.42 | 20.42 | 20.42 | -2.20% | 4,509,876 |
| Jul 30, 2025 | 20.92 | 21.13 | 20.86 | 20.88 | 20.88 | -0.14% | 3,265,287 |
| Jul 29, 2025 | 20.87 | 20.97 | 20.79 | 20.91 | 20.91 | 0.19% | 2,032,501 |
| Jul 28, 2025 | 21.00 | 21.00 | 20.76 | 20.87 | 20.87 | -0.57% | 2,339,200 |
| Jul 25, 2025 | 20.98 | 21.13 | 20.89 | 20.99 | 20.99 | 0.05% | 2,701,282 |
| Jul 24, 2025 | 20.94 | 20.98 | 20.85 | 20.98 | 20.98 | 0.38% | 2,647,857 |
| Jul 23, 2025 | 20.88 | 20.95 | 20.74 | 20.90 | 20.90 | 0.29% | 3,260,212 |
| Jul 22, 2025 | 20.71 | 20.85 | 20.62 | 20.84 | 20.84 | 0.58% | 2,689,824 |
| Jul 21, 2025 | 20.80 | 20.89 | 20.58 | 20.72 | 20.72 | -0.34% | 3,734,192 |
| Jul 18, 2025 | 20.92 | 21.00 | 20.76 | 20.79 | 20.79 | -0.29% | 1,899,800 |
| Jul 17, 2025 | 20.81 | 20.95 | 20.76 | 20.85 | 20.85 | 0.05% | 1,283,300 |
| Jul 16, 2025 | 20.84 | 20.91 | 20.71 | 20.84 | 20.84 | 0.24% | 1,338,766 |
| Jul 15, 2025 | 20.89 | 20.94 | 20.67 | 20.79 | 20.79 | -0.48% | 1,707,201 |
| Jul 14, 2025 | 20.88 | 20.99 | 20.82 | 20.89 | 20.89 | -0.10% | 2,136,400 |
| Jul 11, 2025 | 21.11 | 21.21 | 20.86 | 20.91 | 20.91 | -0.95% | 2,861,792 |
| Jul 10, 2025 | 20.75 | 21.18 | 20.69 | 21.11 | 21.11 | 2.08% | 3,251,410 |