Shanying International Holdings Co.,Ltd (SHA:600567)
China · Delayed Price · Currency is CNY 1.910
-0.010 (-0.52%)
Aug 22, 2025, 2:45 PM CST
SHA:600567 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1.91 | 1.92 | 1.91 | 1.91 | - | -0.52% | 8,144,000 |
| Aug 21, 2025 | 1.92 | 1.93 | 1.91 | 1.92 | 1.92 | - | 126,904,007 |
| Aug 20, 2025 | 1.92 | 1.93 | 1.90 | 1.92 | 1.92 | -0.52% | 151,282,878 |
| Aug 19, 2025 | 1.92 | 1.93 | 1.91 | 1.93 | 1.93 | 0.52% | 140,214,087 |
| Aug 18, 2025 | 1.91 | 1.93 | 1.91 | 1.92 | 1.92 | - | 168,361,944 |
| Aug 15, 2025 | 1.88 | 1.99 | 1.88 | 1.92 | 1.92 | 2.13% | 478,992,434 |
| Aug 14, 2025 | 1.90 | 1.91 | 1.88 | 1.88 | 1.88 | -1.05% | 120,638,643 |
| Aug 13, 2025 | 1.89 | 1.91 | 1.88 | 1.90 | 1.90 | 0.53% | 123,668,400 |
| Aug 12, 2025 | 1.90 | 1.91 | 1.88 | 1.89 | 1.89 | -0.53% | 103,378,902 |
| Aug 11, 2025 | 1.91 | 1.92 | 1.90 | 1.90 | 1.90 | -0.52% | 106,858,436 |
| Aug 8, 2025 | 1.91 | 1.93 | 1.91 | 1.91 | 1.91 | - | 97,412,206 |
| Aug 7, 2025 | 1.91 | 1.92 | 1.90 | 1.91 | 1.91 | -0.52% | 107,887,699 |
| Aug 6, 2025 | 1.92 | 1.92 | 1.90 | 1.92 | 1.92 | - | 180,552,596 |
| Aug 5, 2025 | 1.92 | 1.94 | 1.91 | 1.92 | 1.92 | 0.52% | 194,783,132 |
| Aug 4, 2025 | 1.93 | 1.94 | 1.90 | 1.91 | 1.91 | -2.05% | 201,315,907 |
| Aug 1, 2025 | 1.99 | 2.03 | 1.93 | 1.95 | 1.95 | 3.17% | 404,937,285 |
| Jul 31, 2025 | 1.92 | 1.92 | 1.88 | 1.89 | 1.89 | -1.56% | 143,318,401 |
| Jul 30, 2025 | 1.92 | 1.94 | 1.91 | 1.92 | 1.92 | - | 89,591,640 |
| Jul 29, 2025 | 1.94 | 1.95 | 1.91 | 1.92 | 1.92 | -0.52% | 113,181,979 |
| Jul 28, 2025 | 1.95 | 1.95 | 1.92 | 1.93 | 1.93 | -1.03% | 107,050,320 |
| Jul 25, 2025 | 1.99 | 2.00 | 1.94 | 1.95 | 1.95 | -1.52% | 127,378,440 |
| Jul 24, 2025 | 1.94 | 1.99 | 1.93 | 1.98 | 1.98 | 2.06% | 195,211,694 |
| Jul 23, 2025 | 1.92 | 1.96 | 1.91 | 1.94 | 1.94 | 1.04% | 216,089,753 |
| Jul 22, 2025 | 1.90 | 1.93 | 1.88 | 1.92 | 1.92 | 1.05% | 179,913,348 |
| Jul 21, 2025 | 1.87 | 1.91 | 1.86 | 1.90 | 1.90 | 1.60% | 118,059,717 |
| Jul 18, 2025 | 1.88 | 1.89 | 1.86 | 1.87 | 1.87 | -0.53% | 74,331,275 |
| Jul 17, 2025 | 1.89 | 1.90 | 1.87 | 1.88 | 1.88 | -0.53% | 83,659,946 |
| Jul 16, 2025 | 1.90 | 1.92 | 1.88 | 1.89 | 1.89 | -1.05% | 94,148,402 |
| Jul 15, 2025 | 1.93 | 1.94 | 1.88 | 1.91 | 1.91 | -1.55% | 172,542,080 |
| Jul 14, 2025 | 1.93 | 1.96 | 1.92 | 1.94 | 1.94 | 0.52% | 151,280,201 |
| Jul 11, 2025 | 1.95 | 1.96 | 1.92 | 1.93 | 1.93 | -1.03% | 137,237,026 |
| Jul 10, 2025 | 1.95 | 1.96 | 1.94 | 1.95 | 1.95 | - | 77,058,640 |
| Jul 9, 2025 | 1.93 | 1.98 | 1.93 | 1.95 | 1.95 | 0.52% | 104,641,000 |
| Jul 8, 2025 | 1.91 | 1.94 | 1.90 | 1.94 | 1.94 | 1.04% | 103,846,593 |
| Jul 7, 2025 | 1.90 | 1.92 | 1.89 | 1.92 | 1.92 | 1.59% | 87,607,439 |
| Jul 4, 2025 | 1.89 | 1.91 | 1.89 | 1.89 | 1.89 | -0.53% | 68,915,309 |
| Jul 3, 2025 | 1.90 | 1.92 | 1.89 | 1.90 | 1.90 | - | 116,317,652 |
| Jul 2, 2025 | 1.90 | 1.91 | 1.88 | 1.90 | 1.90 | -0.52% | 86,125,256 |
| Jul 1, 2025 | 1.91 | 1.93 | 1.89 | 1.91 | 1.91 | 0.53% | 56,271,010 |
| Jun 30, 2025 | 1.90 | 1.91 | 1.87 | 1.90 | 1.90 | 0.53% | 83,697,832 |
| Jun 27, 2025 | 1.89 | 1.91 | 1.88 | 1.89 | 1.89 | - | 94,764,000 |
| Jun 26, 2025 | 1.90 | 1.94 | 1.89 | 1.89 | 1.89 | -1.56% | 151,252,505 |
| Jun 25, 2025 | 1.93 | 2.02 | 1.89 | 1.92 | 1.92 | 4.35% | 366,537,930 |
| Jun 24, 2025 | 1.81 | 1.85 | 1.80 | 1.84 | 1.84 | 1.66% | 86,192,950 |
| Jun 23, 2025 | 1.79 | 1.82 | 1.77 | 1.81 | 1.81 | 0.56% | 45,888,782 |
| Jun 20, 2025 | 1.79 | 1.84 | 1.79 | 1.80 | 1.80 | 0.56% | 87,860,000 |
| Jun 19, 2025 | 1.79 | 1.81 | 1.77 | 1.79 | 1.79 | - | 74,293,750 |
| Jun 18, 2025 | 1.82 | 1.83 | 1.79 | 1.79 | 1.79 | -1.65% | 62,379,831 |
| Jun 17, 2025 | 1.84 | 1.85 | 1.81 | 1.82 | 1.82 | -1.09% | 66,270,900 |
| Jun 16, 2025 | 1.81 | 1.85 | 1.81 | 1.84 | 1.84 | 1.10% | 83,558,400 |