Shanying International Holdings Co.,Ltd (SHA:600567)
China · Delayed Price · Currency is CNY 1.590
-0.040 (-2.45%)
At close: Mar 20, 2026
SHA:600567 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 1.64 | 1.64 | 1.58 | 1.59 | 1.59 | -2.45% | 134,094,100 |
| Mar 19, 2026 | 1.67 | 1.67 | 1.62 | 1.63 | 1.63 | -2.98% | 146,088,400 |
| Mar 18, 2026 | 1.69 | 1.70 | 1.66 | 1.68 | 1.68 | -0.59% | 101,694,093 |
| Mar 17, 2026 | 1.70 | 1.73 | 1.69 | 1.69 | 1.69 | - | 119,511,300 |
| Mar 16, 2026 | 1.72 | 1.73 | 1.68 | 1.69 | 1.69 | -1.74% | 126,257,700 |
| Mar 13, 2026 | 1.73 | 1.75 | 1.71 | 1.72 | 1.72 | -1.15% | 140,367,500 |
| Mar 12, 2026 | 1.71 | 1.75 | 1.70 | 1.74 | 1.74 | 1.75% | 144,494,100 |
| Mar 11, 2026 | 1.70 | 1.72 | 1.68 | 1.71 | 1.71 | 1.18% | 121,371,600 |
| Mar 10, 2026 | 1.69 | 1.70 | 1.68 | 1.69 | 1.69 | 0.60% | 102,603,600 |
| Mar 9, 2026 | 1.70 | 1.70 | 1.67 | 1.68 | 1.68 | -1.75% | 97,939,845 |
| Mar 6, 2026 | 1.68 | 1.72 | 1.67 | 1.71 | 1.71 | 1.18% | 128,289,900 |
| Mar 5, 2026 | 1.68 | 1.71 | 1.68 | 1.69 | 1.69 | 1.81% | 114,198,500 |
| Mar 4, 2026 | 1.68 | 1.70 | 1.65 | 1.66 | 1.66 | -1.78% | 115,192,800 |
| Mar 3, 2026 | 1.73 | 1.75 | 1.68 | 1.69 | 1.69 | -2.87% | 166,351,100 |
| Mar 2, 2026 | 1.73 | 1.77 | 1.72 | 1.74 | 1.74 | -0.57% | 170,999,100 |
| Feb 27, 2026 | 1.72 | 1.75 | 1.71 | 1.75 | 1.75 | 1.16% | 158,359,200 |
| Feb 26, 2026 | 1.74 | 1.76 | 1.70 | 1.73 | 1.73 | - | 212,318,264 |
| Feb 25, 2026 | 1.65 | 1.75 | 1.65 | 1.73 | 1.73 | 4.85% | 365,859,141 |
| Feb 24, 2026 | 1.65 | 1.66 | 1.64 | 1.65 | 1.65 | 1.23% | 80,233,540 |
| Feb 13, 2026 | 1.65 | 1.67 | 1.63 | 1.63 | 1.63 | -1.81% | 76,642,560 |
| Feb 12, 2026 | 1.67 | 1.68 | 1.65 | 1.66 | 1.66 | -0.60% | 74,638,014 |
| Feb 11, 2026 | 1.65 | 1.68 | 1.64 | 1.67 | 1.67 | 1.21% | 122,676,500 |
| Feb 10, 2026 | 1.64 | 1.66 | 1.63 | 1.65 | 1.65 | - | 77,317,080 |
| Feb 9, 2026 | 1.64 | 1.66 | 1.63 | 1.65 | 1.65 | 1.23% | 86,843,802 |
| Feb 6, 2026 | 1.62 | 1.64 | 1.62 | 1.63 | 1.63 | - | 52,748,161 |
| Feb 5, 2026 | 1.63 | 1.65 | 1.62 | 1.63 | 1.63 | - | 78,740,290 |
| Feb 4, 2026 | 1.62 | 1.64 | 1.61 | 1.63 | 1.63 | 0.62% | 79,384,650 |
| Feb 3, 2026 | 1.61 | 1.63 | 1.61 | 1.62 | 1.62 | 0.62% | 63,135,610 |
| Feb 2, 2026 | 1.65 | 1.65 | 1.61 | 1.61 | 1.61 | -2.42% | 99,364,890 |
| Jan 30, 2026 | 1.67 | 1.68 | 1.64 | 1.65 | 1.65 | -1.20% | 110,675,700 |
| Jan 29, 2026 | 1.66 | 1.68 | 1.65 | 1.67 | 1.67 | 0.60% | 85,038,450 |
| Jan 28, 2026 | 1.66 | 1.68 | 1.65 | 1.66 | 1.66 | - | 110,084,957 |
| Jan 27, 2026 | 1.68 | 1.69 | 1.65 | 1.66 | 1.66 | -1.19% | 102,125,900 |
| Jan 26, 2026 | 1.68 | 1.69 | 1.67 | 1.68 | 1.68 | -1.18% | 122,732,000 |
| Jan 23, 2026 | 1.69 | 1.70 | 1.67 | 1.70 | 1.70 | 1.19% | 124,037,300 |
| Jan 22, 2026 | 1.66 | 1.69 | 1.66 | 1.68 | 1.68 | 1.20% | 102,370,400 |
| Jan 21, 2026 | 1.67 | 1.68 | 1.65 | 1.66 | 1.66 | -1.19% | 106,638,000 |
| Jan 20, 2026 | 1.68 | 1.69 | 1.67 | 1.68 | 1.68 | - | 83,647,570 |
| Jan 19, 2026 | 1.65 | 1.69 | 1.65 | 1.68 | 1.68 | 1.20% | 85,038,488 |
| Jan 16, 2026 | 1.67 | 1.68 | 1.66 | 1.66 | 1.66 | -0.60% | 62,164,383 |
| Jan 15, 2026 | 1.68 | 1.69 | 1.66 | 1.67 | 1.67 | -1.18% | 104,722,200 |
| Jan 14, 2026 | 1.70 | 1.72 | 1.68 | 1.69 | 1.69 | -1.17% | 166,997,300 |
| Jan 13, 2026 | 1.70 | 1.74 | 1.70 | 1.71 | 1.71 | - | 157,843,400 |
| Jan 12, 2026 | 1.69 | 1.71 | 1.69 | 1.71 | 1.71 | 0.59% | 113,554,300 |
| Jan 9, 2026 | 1.70 | 1.71 | 1.69 | 1.70 | 1.70 | 0.59% | 103,616,191 |
| Jan 8, 2026 | 1.69 | 1.70 | 1.68 | 1.69 | 1.69 | - | 68,086,740 |
| Jan 7, 2026 | 1.70 | 1.71 | 1.68 | 1.69 | 1.69 | -0.59% | 92,177,190 |
| Jan 6, 2026 | 1.70 | 1.72 | 1.69 | 1.70 | 1.70 | 0.59% | 152,965,700 |
| Jan 5, 2026 | 1.69 | 1.70 | 1.68 | 1.69 | 1.69 | - | 80,491,790 |
| Dec 31, 2025 | 1.70 | 1.71 | 1.68 | 1.69 | 1.69 | -0.59% | 76,606,300 |