Shanghai Shibei Hi-Tech Co.,Ltd. (SHA:600604)
China · Delayed Price · Currency is CNY 5.10
+0.46 (9.91%)
Aug 26, 2026, 3:00 PM CST
Shanghai Shibei Hi-Tech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 4.60 | 5.10 | 4.56 | 5.10 | - | 9.91% | 97,241,931 |
| Aug 25, 2026 | 4.90 | 4.90 | 4.55 | 4.64 | 4.64 | -6.07% | 59,842,407 |
| Aug 24, 2026 | 4.92 | 4.94 | 4.92 | 4.94 | 4.94 | 10.02% | 28,156,402 |
| Aug 21, 2026 | 4.51 | 4.55 | 4.41 | 4.49 | 4.49 | -1.54% | 16,174,100 |
| Aug 20, 2026 | 4.41 | 4.68 | 4.41 | 4.56 | 4.56 | 2.70% | 27,767,260 |
| Aug 19, 2026 | 4.66 | 4.79 | 4.42 | 4.44 | 4.44 | -5.13% | 31,534,623 |
| Aug 18, 2026 | 4.86 | 4.87 | 4.61 | 4.68 | 4.68 | -2.90% | 27,795,706 |
| Aug 17, 2026 | 4.88 | 5.05 | 4.77 | 4.82 | 4.82 | -1.23% | 40,340,620 |
| Aug 14, 2026 | 4.76 | 4.98 | 4.59 | 4.88 | 4.88 | 2.09% | 60,060,447 |
| Aug 13, 2026 | 5.21 | 5.35 | 4.76 | 4.78 | 4.78 | -4.59% | 77,982,939 |
| Aug 12, 2026 | 4.53 | 5.01 | 4.53 | 5.01 | 5.01 | 10.11% | 37,187,723 |
| Aug 11, 2026 | 4.45 | 4.76 | 4.42 | 4.55 | 4.55 | 1.56% | 25,202,665 |
| Aug 10, 2026 | 4.44 | 4.49 | 4.40 | 4.48 | 4.48 | 0.90% | 8,546,565 |
| Aug 7, 2026 | 4.60 | 4.62 | 4.41 | 4.44 | 4.44 | -3.06% | 13,954,265 |
| Aug 6, 2026 | 4.57 | 4.67 | 4.52 | 4.58 | 4.58 | - | 11,738,862 |
| Aug 5, 2026 | 4.48 | 4.59 | 4.48 | 4.58 | 4.58 | 1.78% | 14,188,601 |
| Aug 4, 2026 | 4.54 | 4.58 | 4.45 | 4.50 | 4.50 | -0.88% | 16,052,758 |
| Aug 3, 2026 | 4.38 | 4.58 | 4.35 | 4.54 | 4.54 | 4.37% | 21,974,600 |
| Jul 31, 2026 | 4.28 | 4.39 | 4.26 | 4.35 | 4.35 | 2.35% | 15,814,779 |
| Jul 30, 2026 | 4.23 | 4.33 | 4.23 | 4.25 | 4.25 | -0.47% | 11,473,201 |
| Jul 29, 2026 | 4.22 | 4.31 | 4.20 | 4.27 | 4.27 | 0.95% | 13,223,700 |
| Jul 28, 2026 | 4.17 | 4.26 | 4.15 | 4.23 | 4.23 | 1.44% | 9,329,802 |
| Jul 27, 2026 | 4.10 | 4.18 | 4.07 | 4.17 | 4.17 | 1.71% | 6,705,102 |
| Jul 24, 2026 | 4.15 | 4.19 | 4.09 | 4.10 | 4.10 | -2.15% | 6,603,200 |
| Jul 23, 2026 | 4.11 | 4.21 | 4.09 | 4.19 | 4.19 | 1.70% | 8,099,702 |
| Jul 22, 2026 | 4.10 | 4.18 | 4.07 | 4.12 | 4.12 | -0.48% | 7,734,118 |
| Jul 21, 2026 | 4.20 | 4.20 | 4.06 | 4.14 | 4.14 | -1.66% | 12,536,008 |
| Jul 20, 2026 | 4.20 | 4.28 | 4.14 | 4.21 | 4.21 | 0.24% | 13,940,550 |
| Jul 17, 2026 | 4.26 | 4.36 | 4.17 | 4.20 | 4.20 | -3.00% | 18,767,700 |
| Jul 16, 2026 | 4.17 | 4.56 | 4.17 | 4.33 | 4.33 | 3.10% | 27,023,402 |
| Jul 15, 2026 | 4.20 | 4.30 | 4.16 | 4.20 | 4.20 | -1.87% | 15,333,850 |
| Jul 14, 2026 | 4.17 | 4.35 | 4.17 | 4.28 | 4.28 | 2.15% | 14,911,553 |
| Jul 13, 2026 | 4.15 | 4.30 | 4.15 | 4.19 | 4.19 | -0.24% | 15,838,508 |
| Jul 10, 2026 | 4.02 | 4.30 | 4.02 | 4.20 | 4.20 | 5.79% | 24,523,506 |
| Jul 9, 2026 | 3.96 | 3.99 | 3.89 | 3.97 | 3.97 | 0.25% | 7,047,608 |
| Jul 8, 2026 | 3.98 | 4.00 | 3.93 | 3.96 | 3.96 | -0.75% | 5,694,874 |
| Jul 7, 2026 | 4.08 | 4.16 | 3.98 | 3.99 | 3.99 | -2.92% | 6,973,400 |
| Jul 6, 2026 | 4.10 | 4.14 | 4.07 | 4.11 | 4.11 | 0.24% | 5,948,947 |
| Jul 3, 2026 | 4.08 | 4.13 | 4.05 | 4.10 | 4.10 | 0.49% | 5,677,118 |
| Jul 2, 2026 | 4.08 | 4.19 | 4.07 | 4.08 | 4.08 | -0.49% | 6,396,299 |
| Jul 1, 2026 | 3.99 | 4.22 | 3.96 | 4.10 | 4.10 | 2.76% | 11,358,755 |
| Jun 30, 2026 | 4.00 | 4.03 | 3.95 | 3.99 | 3.99 | -0.99% | 6,078,874 |
| Jun 29, 2026 | 3.99 | 4.04 | 3.89 | 4.03 | 4.03 | 0.75% | 7,956,800 |
| Jun 26, 2026 | 3.98 | 4.13 | 3.94 | 4.00 | 4.00 | -0.25% | 8,532,485 |
| Jun 25, 2026 | 4.06 | 4.08 | 3.98 | 4.01 | 4.01 | -1.23% | 6,788,745 |
| Jun 24, 2026 | 4.18 | 4.22 | 4.04 | 4.06 | 4.06 | -2.87% | 8,232,800 |
| Jun 23, 2026 | 4.12 | 4.25 | 4.11 | 4.18 | 4.18 | 0.97% | 9,929,102 |
| Jun 22, 2026 | 4.10 | 4.14 | 3.96 | 4.14 | 4.14 | 0.98% | 11,552,107 |
| Jun 18, 2026 | 4.15 | 4.18 | 4.09 | 4.10 | 4.10 | -1.44% | 7,652,500 |
| Jun 17, 2026 | 4.26 | 4.30 | 4.15 | 4.16 | 4.16 | -2.12% | 10,122,300 |