Shanghai Zijiang Enterprise Group Co., Ltd. (SHA:600210)
China · Delayed Price · Currency is CNY 7.55
-0.13 (-1.69%)
Sep 12, 2025, 2:45 PM CST
SHA:600210 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 7.67 | 7.67 | 7.48 | 7.55 | 7.55 | -1.69% | 55,590,080 |
| Sep 11, 2025 | 7.70 | 7.70 | 7.52 | 7.68 | 7.68 | 0.39% | 60,963,079 |
| Sep 10, 2025 | 7.80 | 7.89 | 7.63 | 7.65 | 7.65 | -1.54% | 72,065,174 |
| Sep 9, 2025 | 7.80 | 8.14 | 7.74 | 7.77 | 7.77 | -1.77% | 114,118,321 |
| Sep 8, 2025 | 7.73 | 8.18 | 7.52 | 7.91 | 7.91 | 5.75% | 173,301,733 |
| Sep 5, 2025 | 7.24 | 7.49 | 7.24 | 7.48 | 7.48 | 3.31% | 104,242,115 |
| Sep 4, 2025 | 7.52 | 7.55 | 7.09 | 7.24 | 7.24 | -3.08% | 93,069,591 |
| Sep 3, 2025 | 7.52 | 7.54 | 7.31 | 7.47 | 7.47 | -0.66% | 88,875,197 |
| Sep 2, 2025 | 7.64 | 7.78 | 7.36 | 7.52 | 7.52 | -2.59% | 148,766,012 |
| Sep 1, 2025 | 7.01 | 7.72 | 7.00 | 7.72 | 7.72 | 9.97% | 202,265,781 |
| Aug 29, 2025 | 6.99 | 7.24 | 6.91 | 7.02 | 7.02 | -0.71% | 183,139,847 |
| Aug 28, 2025 | 6.80 | 7.07 | 6.80 | 7.07 | 7.07 | 9.95% | 194,830,683 |
| Aug 27, 2025 | 6.52 | 6.56 | 6.43 | 6.43 | 6.43 | -1.38% | 30,675,784 |
| Aug 26, 2025 | 6.51 | 6.54 | 6.46 | 6.52 | 6.52 | - | 22,792,601 |
| Aug 25, 2025 | 6.50 | 6.52 | 6.46 | 6.52 | 6.52 | 0.62% | 28,471,085 |
| Aug 22, 2025 | 6.47 | 6.50 | 6.43 | 6.48 | 6.48 | - | 21,566,118 |
| Aug 21, 2025 | 6.49 | 6.50 | 6.45 | 6.48 | 6.48 | 0.15% | 21,150,370 |
| Aug 20, 2025 | 6.39 | 6.47 | 6.36 | 6.47 | 6.47 | 1.25% | 28,075,226 |
| Aug 19, 2025 | 6.40 | 6.41 | 6.35 | 6.39 | 6.39 | - | 20,146,602 |
| Aug 18, 2025 | 6.38 | 6.43 | 6.37 | 6.39 | 6.39 | 0.16% | 21,448,101 |
| Aug 15, 2025 | 6.29 | 6.40 | 6.28 | 6.38 | 6.38 | 1.27% | 19,264,594 |
| Aug 14, 2025 | 6.38 | 6.41 | 6.30 | 6.30 | 6.30 | -1.41% | 21,319,502 |
| Aug 13, 2025 | 6.38 | 6.39 | 6.36 | 6.39 | 6.39 | 0.47% | 15,685,237 |
| Aug 12, 2025 | 6.36 | 6.37 | 6.33 | 6.36 | 6.36 | -0.16% | 12,944,032 |
| Aug 11, 2025 | 6.32 | 6.38 | 6.32 | 6.37 | 6.37 | 0.79% | 17,533,200 |
| Aug 8, 2025 | 6.32 | 6.33 | 6.28 | 6.32 | 6.32 | - | 10,665,933 |
| Aug 7, 2025 | 6.35 | 6.36 | 6.31 | 6.32 | 6.32 | -0.47% | 12,786,281 |
| Aug 6, 2025 | 6.34 | 6.37 | 6.30 | 6.35 | 6.35 | - | 15,992,729 |
| Aug 5, 2025 | 6.33 | 6.35 | 6.31 | 6.35 | 6.35 | 0.47% | 12,145,500 |
| Aug 4, 2025 | 6.29 | 6.33 | 6.25 | 6.32 | 6.32 | 0.48% | 11,921,370 |
| Aug 1, 2025 | 6.29 | 6.34 | 6.27 | 6.29 | 6.29 | - | 10,546,100 |
| Jul 31, 2025 | 6.39 | 6.40 | 6.28 | 6.29 | 6.29 | -1.56% | 22,928,000 |
| Jul 30, 2025 | 6.38 | 6.42 | 6.35 | 6.39 | 6.39 | -0.16% | 17,099,010 |
| Jul 29, 2025 | 6.50 | 6.51 | 6.34 | 6.40 | 6.40 | -1.69% | 36,682,692 |
| Jul 28, 2025 | 6.54 | 6.57 | 6.48 | 6.51 | 6.51 | -0.46% | 18,643,800 |
| Jul 25, 2025 | 6.58 | 6.61 | 6.53 | 6.54 | 6.54 | -0.61% | 18,158,338 |
| Jul 24, 2025 | 6.55 | 6.58 | 6.52 | 6.58 | 6.58 | 0.46% | 20,789,989 |
| Jul 23, 2025 | 6.62 | 6.64 | 6.54 | 6.55 | 6.55 | -0.91% | 21,757,068 |
| Jul 22, 2025 | 6.59 | 6.61 | 6.54 | 6.61 | 6.61 | 0.46% | 24,295,885 |
| Jul 21, 2025 | 6.46 | 6.58 | 6.44 | 6.58 | 6.58 | 1.70% | 27,014,561 |
| Jul 18, 2025 | 6.53 | 6.54 | 6.44 | 6.47 | 6.47 | -5.13% | 28,445,542 |
| Jul 17, 2025 | 6.81 | 6.84 | 6.77 | 6.82 | 6.52 | 0.15% | 23,285,476 |
| Jul 16, 2025 | 6.83 | 6.84 | 6.76 | 6.81 | 6.51 | -0.29% | 20,162,900 |
| Jul 15, 2025 | 6.89 | 6.90 | 6.76 | 6.83 | 6.53 | -0.73% | 24,660,199 |
| Jul 14, 2025 | 6.87 | 6.94 | 6.86 | 6.88 | 6.58 | -0.29% | 20,478,086 |
| Jul 11, 2025 | 6.82 | 6.91 | 6.80 | 6.90 | 6.60 | 1.62% | 38,984,711 |
| Jul 10, 2025 | 6.75 | 6.79 | 6.72 | 6.79 | 6.49 | 0.74% | 18,613,703 |
| Jul 9, 2025 | 6.78 | 6.83 | 6.73 | 6.74 | 6.44 | -0.59% | 24,158,476 |
| Jul 8, 2025 | 6.74 | 6.81 | 6.73 | 6.78 | 6.48 | 0.44% | 23,953,800 |
| Jul 7, 2025 | 6.71 | 6.77 | 6.70 | 6.75 | 6.45 | 0.45% | 12,651,400 |