Shanying International Holdings Co.,Ltd (SHA:600567)
China · Delayed Price · Currency is CNY 1.320
+0.010 (0.76%)
Sep 30, 2026, 3:00 PM CST
SHA:600567 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 1.31 | 1.33 | 1.30 | 1.32 | 1.32 | 0.76% | 45,436,200 |
| Sep 29, 2026 | 1.30 | 1.33 | 1.30 | 1.31 | 1.31 | 0.77% | 40,647,870 |
| Sep 28, 2026 | 1.31 | 1.33 | 1.30 | 1.30 | 1.30 | -1.52% | 40,833,170 |
| Sep 24, 2026 | 1.32 | 1.33 | 1.31 | 1.32 | 1.32 | - | 39,447,404 |
| Sep 23, 2026 | 1.33 | 1.35 | 1.32 | 1.32 | 1.32 | -0.75% | 53,753,800 |
| Sep 22, 2026 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -1.48% | 40,189,600 |
| Sep 21, 2026 | 1.34 | 1.36 | 1.33 | 1.35 | 1.35 | 0.75% | 60,037,080 |
| Sep 18, 2026 | 1.32 | 1.34 | 1.31 | 1.34 | 1.34 | 2.29% | 66,278,826 |
| Sep 17, 2026 | 1.31 | 1.32 | 1.30 | 1.31 | 1.31 | - | 40,260,370 |
| Sep 16, 2026 | 1.32 | 1.33 | 1.30 | 1.31 | 1.31 | -0.76% | 74,204,100 |
| Sep 15, 2026 | 1.34 | 1.34 | 1.32 | 1.32 | 1.32 | -1.49% | 44,021,696 |
| Sep 14, 2026 | 1.33 | 1.35 | 1.33 | 1.34 | 1.34 | - | 43,128,670 |
| Sep 11, 2026 | 1.36 | 1.36 | 1.33 | 1.34 | 1.34 | -1.47% | 76,962,529 |
| Sep 10, 2026 | 1.37 | 1.37 | 1.35 | 1.36 | 1.36 | -0.73% | 56,489,120 |
| Sep 9, 2026 | 1.38 | 1.38 | 1.36 | 1.37 | 1.37 | -0.72% | 66,278,895 |
| Sep 8, 2026 | 1.35 | 1.38 | 1.34 | 1.38 | 1.38 | 2.22% | 107,244,950 |
| Sep 7, 2026 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | 0.75% | 20,245,300 |
| Sep 4, 2026 | 1.34 | 1.36 | 1.34 | 1.34 | 1.34 | - | 54,606,152 |
| Sep 3, 2026 | 1.36 | 1.37 | 1.33 | 1.34 | 1.34 | -1.47% | 58,132,500 |
| Sep 2, 2026 | 1.37 | 1.38 | 1.35 | 1.36 | 1.36 | -0.73% | 49,136,260 |
| Sep 1, 2026 | 1.36 | 1.38 | 1.35 | 1.37 | 1.37 | 0.74% | 91,742,654 |
| Aug 31, 2026 | 1.36 | 1.37 | 1.35 | 1.36 | 1.36 | - | 63,786,150 |
| Aug 28, 2026 | 1.35 | 1.38 | 1.35 | 1.36 | 1.36 | - | 105,344,036 |
| Aug 27, 2026 | 1.35 | 1.36 | 1.34 | 1.36 | 1.36 | - | 58,211,708 |
| Aug 26, 2026 | 1.34 | 1.37 | 1.34 | 1.36 | 1.36 | 1.49% | 104,297,738 |
| Aug 25, 2026 | 1.32 | 1.35 | 1.32 | 1.34 | 1.34 | 0.75% | 54,585,870 |
| Aug 24, 2026 | 1.33 | 1.34 | 1.32 | 1.33 | 1.33 | - | 33,862,770 |
| Aug 21, 2026 | 1.33 | 1.34 | 1.32 | 1.33 | 1.33 | - | 25,841,681 |
| Aug 20, 2026 | 1.32 | 1.34 | 1.32 | 1.33 | 1.33 | 0.76% | 36,949,926 |
| Aug 19, 2026 | 1.35 | 1.36 | 1.32 | 1.32 | 1.32 | -1.49% | 69,333,611 |
| Aug 18, 2026 | 1.34 | 1.35 | 1.33 | 1.34 | 1.34 | - | 39,616,968 |
| Aug 17, 2026 | 1.33 | 1.35 | 1.33 | 1.34 | 1.34 | 0.75% | 40,832,596 |
| Aug 14, 2026 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -0.75% | 48,807,101 |
| Aug 13, 2026 | 1.37 | 1.37 | 1.34 | 1.34 | 1.34 | -2.19% | 53,820,744 |
| Aug 12, 2026 | 1.35 | 1.38 | 1.34 | 1.37 | 1.37 | 1.48% | 104,717,844 |
| Aug 11, 2026 | 1.34 | 1.36 | 1.34 | 1.35 | 1.35 | 0.75% | 61,345,500 |
| Aug 10, 2026 | 1.33 | 1.35 | 1.32 | 1.34 | 1.34 | 1.52% | 50,436,069 |
| Aug 7, 2026 | 1.34 | 1.35 | 1.32 | 1.32 | 1.32 | -1.49% | 60,682,800 |
| Aug 6, 2026 | 1.35 | 1.35 | 1.33 | 1.34 | 1.34 | -0.74% | 53,497,143 |
| Aug 5, 2026 | 1.35 | 1.37 | 1.34 | 1.35 | 1.35 | - | 80,450,722 |
| Aug 4, 2026 | 1.37 | 1.37 | 1.34 | 1.35 | 1.35 | -0.74% | 82,965,600 |
| Aug 3, 2026 | 1.35 | 1.37 | 1.34 | 1.36 | 1.36 | 1.49% | 80,228,100 |
| Jul 31, 2026 | 1.33 | 1.35 | 1.33 | 1.34 | 1.34 | 0.75% | 48,995,910 |
| Jul 30, 2026 | 1.33 | 1.35 | 1.33 | 1.33 | 1.33 | - | 68,010,862 |
| Jul 29, 2026 | 1.32 | 1.35 | 1.31 | 1.33 | 1.33 | 0.76% | 70,643,644 |
| Jul 28, 2026 | 1.30 | 1.33 | 1.30 | 1.32 | 1.32 | 0.76% | 74,160,514 |
| Jul 27, 2026 | 1.30 | 1.32 | 1.29 | 1.31 | 1.31 | 0.77% | 47,590,190 |
| Jul 24, 2026 | 1.31 | 1.32 | 1.29 | 1.30 | 1.30 | -1.52% | 67,555,000 |
| Jul 23, 2026 | 1.31 | 1.33 | 1.31 | 1.32 | 1.32 | 0.76% | 82,997,811 |
| Jul 22, 2026 | 1.32 | 1.33 | 1.30 | 1.31 | 1.31 | -0.76% | 54,905,600 |