Shanying International Holdings Co.,Ltd (SHA:600567)
China · Delayed Price · Currency is CNY 1.450
-0.020 (-1.36%)
Apr 30, 2026, 3:00 PM CST
SHA:600567 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 1.43 | 1.46 | 1.42 | 1.45 | 1.45 | -1.36% | 125,407,143 |
| Apr 29, 2026 | 1.42 | 1.48 | 1.42 | 1.47 | 1.47 | 3.52% | 113,452,606 |
| Apr 28, 2026 | 1.44 | 1.45 | 1.42 | 1.42 | 1.42 | -0.70% | 65,057,338 |
| Apr 27, 2026 | 1.43 | 1.44 | 1.40 | 1.43 | 1.43 | -0.69% | 82,617,100 |
| Apr 24, 2026 | 1.49 | 1.50 | 1.42 | 1.44 | 1.44 | -3.36% | 109,035,800 |
| Apr 23, 2026 | 1.51 | 1.52 | 1.49 | 1.49 | 1.49 | -1.97% | 82,116,733 |
| Apr 22, 2026 | 1.52 | 1.53 | 1.51 | 1.52 | 1.52 | -0.65% | 60,059,200 |
| Apr 21, 2026 | 1.53 | 1.54 | 1.52 | 1.53 | 1.53 | - | 34,234,570 |
| Apr 20, 2026 | 1.52 | 1.54 | 1.52 | 1.53 | 1.53 | - | 44,280,603 |
| Apr 17, 2026 | 1.54 | 1.55 | 1.52 | 1.53 | 1.53 | -0.65% | 57,615,070 |
| Apr 16, 2026 | 1.54 | 1.55 | 1.53 | 1.54 | 1.54 | -0.65% | 57,189,190 |
| Apr 15, 2026 | 1.56 | 1.57 | 1.54 | 1.55 | 1.55 | - | 52,555,682 |
| Apr 14, 2026 | 1.56 | 1.56 | 1.54 | 1.55 | 1.55 | - | 57,973,037 |
| Apr 13, 2026 | 1.55 | 1.57 | 1.54 | 1.55 | 1.55 | -0.64% | 60,891,500 |
| Apr 10, 2026 | 1.55 | 1.60 | 1.55 | 1.56 | 1.56 | 1.96% | 109,976,200 |
| Apr 9, 2026 | 1.56 | 1.56 | 1.53 | 1.53 | 1.53 | -1.92% | 51,683,860 |
| Apr 8, 2026 | 1.54 | 1.57 | 1.53 | 1.56 | 1.56 | 2.63% | 91,662,520 |
| Apr 7, 2026 | 1.50 | 1.52 | 1.50 | 1.52 | 1.52 | 1.33% | 29,163,300 |
| Apr 3, 2026 | 1.53 | 1.54 | 1.50 | 1.50 | 1.50 | -1.96% | 55,969,210 |
| Apr 2, 2026 | 1.55 | 1.56 | 1.52 | 1.53 | 1.53 | -1.29% | 62,763,200 |
| Apr 1, 2026 | 1.56 | 1.57 | 1.54 | 1.55 | 1.55 | 0.65% | 56,579,260 |
| Mar 31, 2026 | 1.55 | 1.57 | 1.53 | 1.54 | 1.54 | -0.65% | 69,719,910 |
| Mar 30, 2026 | 1.54 | 1.56 | 1.52 | 1.55 | 1.55 | -0.64% | 70,067,860 |
| Mar 27, 2026 | 1.54 | 1.57 | 1.53 | 1.56 | 1.56 | 0.65% | 63,404,410 |
| Mar 26, 2026 | 1.57 | 1.58 | 1.54 | 1.55 | 1.55 | -1.90% | 78,507,020 |
| Mar 25, 2026 | 1.54 | 1.58 | 1.54 | 1.58 | 1.58 | 2.60% | 95,409,200 |
| Mar 24, 2026 | 1.53 | 1.55 | 1.51 | 1.54 | 1.54 | 1.99% | 85,789,150 |
| Mar 23, 2026 | 1.56 | 1.56 | 1.50 | 1.51 | 1.51 | -5.03% | 131,562,800 |
| 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 |