Shanying International Holdings Co.,Ltd (SHA:600567)
China · Delayed Price · Currency is CNY 1.790
-0.010 (-0.56%)
Sep 26, 2025, 3:00 PM CST
SHA:600567 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.80 | 1.82 | 1.79 | 1.79 | 1.79 | -0.56% | 106,582,448 |
| Sep 25, 2025 | 1.82 | 1.84 | 1.79 | 1.80 | 1.80 | -1.10% | 146,163,413 |
| Sep 24, 2025 | 1.81 | 1.83 | 1.80 | 1.82 | 1.82 | - | 125,287,463 |
| Sep 23, 2025 | 1.87 | 1.88 | 1.77 | 1.82 | 1.82 | -2.67% | 283,768,560 |
| Sep 22, 2025 | 1.91 | 1.92 | 1.86 | 1.87 | 1.87 | -2.60% | 271,603,455 |
| Sep 19, 2025 | 2.05 | 2.07 | 1.90 | 1.92 | 1.92 | -6.34% | 438,041,310 |
| Sep 18, 2025 | 2.04 | 2.10 | 2.03 | 2.05 | 2.05 | - | 364,292,880 |
| Sep 17, 2025 | 2.08 | 2.09 | 2.01 | 2.05 | 2.05 | -0.49% | 277,163,370 |
| Sep 16, 2025 | 2.03 | 2.07 | 2.01 | 2.06 | 2.06 | 1.48% | 348,884,500 |
| Sep 15, 2025 | 1.96 | 2.06 | 1.96 | 2.03 | 2.03 | 4.10% | 469,789,010 |
| Sep 12, 2025 | 1.89 | 1.97 | 1.88 | 1.95 | 1.95 | 3.17% | 502,675,740 |
| Sep 11, 2025 | 1.88 | 1.89 | 1.86 | 1.89 | 1.89 | 0.53% | 119,443,915 |
| Sep 10, 2025 | 1.88 | 1.90 | 1.87 | 1.88 | 1.88 | - | 94,858,296 |
| Sep 9, 2025 | 1.88 | 1.90 | 1.87 | 1.88 | 1.88 | - | 136,021,430 |
| Sep 8, 2025 | 1.86 | 1.89 | 1.86 | 1.88 | 1.88 | 0.53% | 109,741,792 |
| Sep 5, 2025 | 1.86 | 1.87 | 1.85 | 1.87 | 1.87 | 0.54% | 92,638,923 |
| Sep 4, 2025 | 1.88 | 1.88 | 1.85 | 1.86 | 1.86 | -0.53% | 104,763,946 |
| Sep 3, 2025 | 1.91 | 1.91 | 1.86 | 1.87 | 1.87 | -2.09% | 132,832,459 |
| Sep 2, 2025 | 1.88 | 1.91 | 1.87 | 1.91 | 1.91 | 1.60% | 171,460,521 |
| Sep 1, 2025 | 1.87 | 1.90 | 1.86 | 1.88 | 1.88 | 0.53% | 105,743,382 |
| Aug 29, 2025 | 1.88 | 1.89 | 1.87 | 1.87 | 1.87 | -0.53% | 70,177,023 |
| Aug 28, 2025 | 1.89 | 1.91 | 1.85 | 1.88 | 1.88 | -0.53% | 191,972,677 |
| Aug 27, 2025 | 1.93 | 1.94 | 1.89 | 1.89 | 1.89 | -2.07% | 209,772,242 |
| Aug 26, 2025 | 1.93 | 1.94 | 1.92 | 1.93 | 1.93 | -0.52% | 135,425,858 |
| Aug 25, 2025 | 1.91 | 1.94 | 1.91 | 1.94 | 1.94 | 1.57% | 249,669,398 |
| Aug 22, 2025 | 1.91 | 1.92 | 1.90 | 1.91 | 1.91 | -0.52% | 144,310,963 |
| 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 |