Shanghai Zijiang Enterprise Group Co., Ltd. (SHA:600210)
China · Delayed Price · Currency is CNY 8.17
+0.25 (3.16%)
At close: Jan 23, 2026
SHA:600210 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 7.92 | 8.22 | 7.88 | 8.17 | 8.17 | 3.16% | 53,419,820 |
| Jan 22, 2026 | 7.84 | 7.97 | 7.82 | 7.92 | 7.92 | 1.02% | 26,385,580 |
| Jan 21, 2026 | 7.81 | 7.87 | 7.75 | 7.84 | 7.84 | 0.13% | 26,359,680 |
| Jan 20, 2026 | 7.76 | 7.84 | 7.71 | 7.83 | 7.83 | 0.77% | 31,085,480 |
| Jan 19, 2026 | 7.59 | 7.78 | 7.57 | 7.77 | 7.77 | 2.51% | 33,740,440 |
| Jan 16, 2026 | 7.65 | 7.71 | 7.56 | 7.58 | 7.58 | -0.52% | 27,219,144 |
| Jan 15, 2026 | 7.48 | 7.65 | 7.47 | 7.62 | 7.62 | 1.74% | 29,353,990 |
| Jan 14, 2026 | 7.56 | 7.64 | 7.45 | 7.49 | 7.49 | -0.66% | 37,224,130 |
| Jan 13, 2026 | 7.60 | 7.65 | 7.52 | 7.54 | 7.54 | -0.66% | 29,757,100 |
| Jan 12, 2026 | 7.58 | 7.61 | 7.51 | 7.59 | 7.59 | 0.26% | 29,218,096 |
| Jan 9, 2026 | 7.51 | 7.62 | 7.49 | 7.57 | 7.57 | 0.93% | 24,891,200 |
| Jan 8, 2026 | 7.50 | 7.54 | 7.45 | 7.50 | 7.50 | -0.40% | 21,240,457 |
| Jan 7, 2026 | 7.60 | 7.61 | 7.52 | 7.53 | 7.53 | -0.92% | 22,142,080 |
| Jan 6, 2026 | 7.44 | 7.64 | 7.44 | 7.60 | 7.60 | 2.29% | 33,304,300 |
| Jan 5, 2026 | 7.35 | 7.43 | 7.33 | 7.43 | 7.43 | 1.09% | 24,833,500 |
| Dec 31, 2025 | 7.44 | 7.45 | 7.33 | 7.35 | 7.35 | -1.08% | 16,743,210 |
| Dec 30, 2025 | 7.43 | 7.47 | 7.39 | 7.43 | 7.43 | -0.40% | 14,439,910 |
| Dec 29, 2025 | 7.53 | 7.53 | 7.39 | 7.46 | 7.46 | -0.80% | 23,926,300 |
| Dec 26, 2025 | 7.44 | 7.54 | 7.42 | 7.52 | 7.52 | 1.21% | 23,423,450 |
| Dec 25, 2025 | 7.42 | 7.45 | 7.39 | 7.43 | 7.43 | 0.13% | 15,880,910 |
| Dec 24, 2025 | 7.34 | 7.42 | 7.33 | 7.42 | 7.42 | 0.95% | 18,246,464 |
| Dec 23, 2025 | 7.35 | 7.39 | 7.31 | 7.35 | 7.35 | 0.14% | 15,961,401 |
| Dec 22, 2025 | 7.37 | 7.40 | 7.33 | 7.34 | 7.34 | -0.41% | 15,218,300 |
| Dec 19, 2025 | 7.24 | 7.38 | 7.24 | 7.37 | 7.37 | 1.94% | 22,813,263 |
| Dec 18, 2025 | 7.21 | 7.29 | 7.18 | 7.23 | 7.23 | 0.28% | 13,632,234 |
| Dec 17, 2025 | 7.11 | 7.25 | 7.09 | 7.21 | 7.21 | 1.12% | 18,129,800 |
| Dec 16, 2025 | 7.18 | 7.18 | 7.08 | 7.13 | 7.13 | -0.83% | 18,177,910 |
| Dec 15, 2025 | 7.17 | 7.25 | 7.15 | 7.19 | 7.19 | - | 13,315,190 |
| Dec 12, 2025 | 7.20 | 7.24 | 7.18 | 7.19 | 7.19 | - | 16,034,210 |
| Dec 11, 2025 | 7.25 | 7.28 | 7.18 | 7.19 | 7.19 | -0.96% | 14,764,500 |
| Dec 10, 2025 | 7.25 | 7.30 | 7.20 | 7.26 | 7.26 | -0.14% | 13,636,901 |
| Dec 9, 2025 | 7.36 | 7.38 | 7.24 | 7.27 | 7.27 | -1.22% | 16,246,580 |
| Dec 8, 2025 | 7.40 | 7.46 | 7.36 | 7.36 | 7.36 | -0.27% | 19,334,360 |
| Dec 5, 2025 | 7.30 | 7.40 | 7.28 | 7.38 | 7.38 | 1.10% | 18,211,810 |
| Dec 4, 2025 | 7.33 | 7.35 | 7.26 | 7.30 | 7.30 | -0.54% | 14,804,582 |
| Dec 3, 2025 | 7.36 | 7.40 | 7.32 | 7.34 | 7.34 | -0.41% | 13,584,110 |
| Dec 2, 2025 | 7.32 | 7.39 | 7.28 | 7.37 | 7.37 | 0.41% | 17,331,900 |
| Dec 1, 2025 | 7.30 | 7.40 | 7.28 | 7.34 | 7.34 | 0.82% | 22,410,858 |
| Nov 28, 2025 | 7.25 | 7.30 | 7.21 | 7.28 | 7.28 | 0.41% | 16,015,190 |
| Nov 27, 2025 | 7.26 | 7.34 | 7.24 | 7.25 | 7.25 | -0.28% | 17,007,670 |
| Nov 26, 2025 | 7.33 | 7.36 | 7.24 | 7.27 | 7.27 | -0.82% | 19,869,138 |
| Nov 25, 2025 | 7.25 | 7.41 | 7.24 | 7.33 | 7.33 | 1.52% | 26,180,540 |
| Nov 24, 2025 | 7.18 | 7.26 | 7.14 | 7.22 | 7.22 | 1.40% | 26,937,240 |
| Nov 21, 2025 | 7.37 | 7.37 | 7.08 | 7.12 | 7.12 | -3.78% | 45,938,310 |
| Nov 20, 2025 | 7.41 | 7.54 | 7.36 | 7.40 | 7.40 | 0.41% | 26,873,860 |
| Nov 19, 2025 | 7.44 | 7.57 | 7.32 | 7.37 | 7.37 | -0.94% | 25,758,230 |
| Nov 18, 2025 | 7.71 | 7.73 | 7.33 | 7.44 | 7.44 | -3.75% | 60,259,130 |
| Nov 17, 2025 | 7.84 | 7.92 | 7.65 | 7.73 | 7.73 | -1.40% | 32,246,300 |
| Nov 14, 2025 | 7.96 | 8.00 | 7.83 | 7.84 | 7.84 | -2.00% | 38,831,430 |
| Nov 13, 2025 | 7.76 | 8.05 | 7.73 | 8.00 | 8.00 | 3.23% | 57,035,510 |