Shanying International Holdings Co.,Ltd (SHA:600567)
China · Delayed Price · Currency is CNY 1.630
0.00 (0.00%)
Feb 5, 2026, 3:00 PM CST
SHA:600567 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 1.63 | 1.65 | 1.62 | 1.64 | - | 0.61% | 69,552,397 |
| 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 |
| Dec 30, 2025 | 1.70 | 1.71 | 1.68 | 1.70 | 1.70 | -0.58% | 81,020,390 |
| Dec 29, 2025 | 1.73 | 1.73 | 1.70 | 1.71 | 1.71 | -1.16% | 110,089,100 |
| Dec 26, 2025 | 1.76 | 1.77 | 1.73 | 1.73 | 1.73 | -2.26% | 148,381,000 |
| Dec 25, 2025 | 1.72 | 1.79 | 1.71 | 1.77 | 1.77 | 1.72% | 285,079,400 |
| Dec 24, 2025 | 1.67 | 1.77 | 1.67 | 1.74 | 1.74 | 3.57% | 206,488,663 |
| Dec 23, 2025 | 1.72 | 1.72 | 1.67 | 1.68 | 1.68 | -2.33% | 108,844,300 |
| Dec 22, 2025 | 1.72 | 1.75 | 1.71 | 1.72 | 1.72 | - | 149,994,600 |
| Dec 19, 2025 | 1.68 | 1.73 | 1.67 | 1.72 | 1.72 | 1.78% | 171,457,637 |
| Dec 18, 2025 | 1.62 | 1.72 | 1.62 | 1.69 | 1.69 | 3.68% | 210,085,400 |
| Dec 17, 2025 | 1.63 | 1.64 | 1.60 | 1.63 | 1.63 | -0.61% | 99,156,100 |
| Dec 16, 2025 | 1.67 | 1.67 | 1.63 | 1.64 | 1.64 | -1.80% | 77,388,200 |
| Dec 15, 2025 | 1.66 | 1.68 | 1.66 | 1.67 | 1.67 | - | 41,219,060 |
| Dec 12, 2025 | 1.67 | 1.68 | 1.66 | 1.67 | 1.67 | - | 51,424,836 |
| Dec 11, 2025 | 1.70 | 1.70 | 1.66 | 1.67 | 1.67 | -1.18% | 80,602,730 |
| Dec 10, 2025 | 1.68 | 1.70 | 1.67 | 1.69 | 1.69 | - | 79,704,480 |
| Dec 9, 2025 | 1.70 | 1.71 | 1.68 | 1.69 | 1.69 | -1.17% | 107,415,400 |
| Dec 8, 2025 | 1.72 | 1.72 | 1.70 | 1.71 | 1.71 | -0.58% | 101,662,200 |
| Dec 5, 2025 | 1.71 | 1.72 | 1.70 | 1.72 | 1.72 | 0.58% | 86,685,100 |
| Dec 4, 2025 | 1.73 | 1.74 | 1.70 | 1.71 | 1.71 | -1.16% | 123,429,100 |
| Dec 3, 2025 | 1.72 | 1.75 | 1.71 | 1.73 | 1.73 | 0.58% | 150,482,800 |
| Dec 2, 2025 | 1.72 | 1.73 | 1.70 | 1.72 | 1.72 | - | 109,119,900 |
| Dec 1, 2025 | 1.71 | 1.73 | 1.71 | 1.72 | 1.72 | 0.58% | 106,576,000 |
| Nov 28, 2025 | 1.71 | 1.72 | 1.70 | 1.71 | 1.71 | -0.58% | 100,232,481 |
| Nov 27, 2025 | 1.72 | 1.73 | 1.70 | 1.72 | 1.72 | 0.58% | 119,503,726 |
| Nov 26, 2025 | 1.71 | 1.73 | 1.70 | 1.71 | 1.71 | - | 113,536,700 |