Shanghai Zijiang Enterprise Group Co., Ltd. (SHA:600210)
China · Delayed Price · Currency is CNY 6.42
+0.02 (0.31%)
Oct 23, 2026, 3:00 PM CST
SHA:600210 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 6.39 | 6.48 | 6.32 | 6.42 | 6.42 | 0.31% | 23,333,232 |
| Oct 22, 2026 | 6.57 | 6.58 | 6.28 | 6.40 | 6.40 | -2.74% | 26,903,196 |
| Oct 21, 2026 | 6.68 | 6.71 | 6.56 | 6.58 | 6.58 | -1.20% | 20,140,400 |
| Oct 20, 2026 | 6.75 | 6.75 | 6.63 | 6.66 | 6.66 | -1.48% | 17,802,700 |
| Oct 19, 2026 | 6.71 | 6.85 | 6.71 | 6.76 | 6.76 | 0.30% | 21,553,990 |
| Oct 16, 2026 | 6.61 | 6.78 | 6.60 | 6.74 | 6.74 | 2.74% | 29,028,260 |
| Oct 15, 2026 | 6.69 | 6.69 | 6.54 | 6.56 | 6.56 | -1.94% | 25,295,000 |
| Oct 14, 2026 | 6.65 | 6.77 | 6.64 | 6.69 | 6.69 | 0.30% | 22,247,400 |
| Oct 13, 2026 | 6.66 | 6.78 | 6.65 | 6.67 | 6.67 | -0.89% | 28,507,357 |
| Oct 12, 2026 | 6.59 | 6.76 | 6.54 | 6.73 | 6.73 | 1.97% | 39,266,200 |
| Oct 9, 2026 | 6.42 | 6.61 | 6.40 | 6.60 | 6.60 | 3.12% | 42,591,600 |
| Oct 8, 2026 | 6.35 | 6.42 | 6.35 | 6.40 | 6.40 | 0.63% | 16,761,220 |
| Sep 30, 2026 | 6.26 | 6.38 | 6.25 | 6.36 | 6.36 | 1.60% | 18,158,786 |
| Sep 29, 2026 | 6.19 | 6.28 | 6.18 | 6.26 | 6.26 | 0.97% | 12,356,350 |
| Sep 28, 2026 | 6.20 | 6.22 | 6.13 | 6.20 | 6.20 | - | 13,554,670 |
| Sep 24, 2026 | 6.22 | 6.24 | 6.17 | 6.20 | 6.20 | -0.32% | 8,992,100 |
| Sep 23, 2026 | 6.25 | 6.27 | 6.22 | 6.22 | 6.22 | -0.32% | 8,092,482 |
| Sep 22, 2026 | 6.26 | 6.28 | 6.23 | 6.24 | 6.24 | -0.16% | 8,380,551 |
| Sep 21, 2026 | 6.24 | 6.27 | 6.20 | 6.25 | 6.25 | 0.32% | 12,158,513 |
| Sep 18, 2026 | 6.25 | 6.28 | 6.22 | 6.23 | 6.23 | -0.32% | 9,211,977 |
| Sep 17, 2026 | 6.33 | 6.35 | 6.22 | 6.25 | 6.25 | -1.57% | 14,867,801 |
| Sep 16, 2026 | 6.31 | 6.37 | 6.23 | 6.35 | 6.35 | 0.79% | 20,348,235 |
| Sep 15, 2026 | 6.27 | 6.33 | 6.24 | 6.30 | 6.30 | 0.48% | 17,081,163 |
| Sep 14, 2026 | 6.24 | 6.30 | 6.21 | 6.27 | 6.27 | 0.32% | 11,752,100 |
| Sep 11, 2026 | 6.26 | 6.27 | 6.18 | 6.25 | 6.25 | -0.32% | 15,740,700 |
| Sep 10, 2026 | 6.27 | 6.31 | 6.23 | 6.27 | 6.27 | -0.16% | 12,079,200 |
| Sep 9, 2026 | 6.29 | 6.30 | 6.23 | 6.28 | 6.28 | -0.16% | 11,137,956 |
| Sep 8, 2026 | 6.15 | 6.31 | 6.13 | 6.29 | 6.29 | 2.28% | 29,867,343 |
| Sep 7, 2026 | 6.13 | 6.22 | 6.06 | 6.15 | 6.15 | 0.65% | 23,517,300 |
| Sep 4, 2026 | 6.12 | 6.18 | 6.10 | 6.11 | 6.11 | 0.16% | 13,940,041 |
| Sep 3, 2026 | 6.13 | 6.16 | 6.10 | 6.10 | 6.10 | -0.33% | 11,441,741 |
| Sep 2, 2026 | 6.15 | 6.16 | 6.09 | 6.12 | 6.12 | -0.65% | 14,431,000 |
| Sep 1, 2026 | 6.12 | 6.19 | 6.10 | 6.16 | 6.16 | 0.65% | 18,694,024 |
| Aug 31, 2026 | 6.19 | 6.24 | 6.10 | 6.12 | 6.12 | -1.45% | 23,360,800 |
| Aug 28, 2026 | 6.28 | 6.37 | 6.20 | 6.21 | 6.21 | 2.81% | 49,499,218 |
| Aug 27, 2026 | 6.08 | 6.10 | 6.00 | 6.04 | 6.04 | -0.82% | 14,960,200 |
| Aug 26, 2026 | 6.09 | 6.13 | 6.07 | 6.09 | 6.09 | 0.16% | 11,215,360 |
| Aug 25, 2026 | 6.05 | 6.09 | 6.02 | 6.08 | 6.08 | 0.66% | 8,838,800 |
| Aug 24, 2026 | 6.00 | 6.06 | 5.98 | 6.04 | 6.04 | 1.00% | 11,306,810 |
| Aug 21, 2026 | 6.00 | 6.01 | 5.95 | 5.98 | 5.98 | -0.33% | 7,681,565 |
| Aug 20, 2026 | 5.97 | 6.04 | 5.96 | 6.00 | 6.00 | 0.67% | 9,749,200 |
| Aug 19, 2026 | 6.00 | 6.03 | 5.92 | 5.96 | 5.96 | -0.67% | 17,276,230 |
| Aug 18, 2026 | 6.03 | 6.06 | 5.98 | 6.00 | 6.00 | -0.99% | 11,284,990 |
| Aug 17, 2026 | 6.04 | 6.07 | 5.97 | 6.06 | 6.06 | 0.33% | 13,824,000 |
| Aug 14, 2026 | 6.12 | 6.12 | 6.04 | 6.04 | 6.04 | -0.98% | 11,330,100 |
| Aug 13, 2026 | 6.14 | 6.15 | 6.08 | 6.10 | 6.10 | -0.65% | 14,400,000 |
| Aug 12, 2026 | 6.13 | 6.17 | 6.11 | 6.14 | 6.14 | 0.33% | 10,580,062 |
| Aug 11, 2026 | 6.16 | 6.18 | 6.12 | 6.12 | 6.12 | -0.65% | 9,057,700 |
| Aug 10, 2026 | 6.13 | 6.20 | 6.10 | 6.16 | 6.16 | 0.65% | 16,429,818 |
| Aug 7, 2026 | 6.17 | 6.24 | 6.11 | 6.12 | 6.12 | -0.49% | 16,171,878 |