Shanghai Shibei Hi-Tech Co.,Ltd. (SHA:600604)
China · Delayed Price · Currency is CNY 4.460
-0.020 (-0.45%)
May 28, 2026, 3:00 PM CST
Shanghai Shibei Hi-Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 4.49 | 4.52 | 4.38 | 4.46 | 4.46 | -0.45% | 21,539,953 |
| May 27, 2026 | 4.73 | 4.80 | 4.45 | 4.48 | 4.48 | -6.08% | 43,114,906 |
| May 26, 2026 | 4.93 | 4.97 | 4.76 | 4.77 | 4.77 | -4.98% | 49,149,019 |
| May 25, 2026 | 5.20 | 5.29 | 4.95 | 5.02 | 5.02 | -5.10% | 70,891,574 |
| May 22, 2026 | 5.22 | 5.50 | 5.21 | 5.29 | 5.29 | -8.64% | 116,156,281 |
| May 21, 2026 | 5.93 | 5.94 | 5.67 | 5.79 | 5.79 | 7.22% | 154,033,886 |
| May 20, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 9.98% | 20,500,769 |
| May 19, 2026 | 4.89 | 5.03 | 4.86 | 4.91 | 4.91 | 0.20% | 14,175,838 |
| May 18, 2026 | 4.79 | 4.99 | 4.76 | 4.90 | 4.90 | 3.59% | 17,299,942 |
| May 15, 2026 | 4.81 | 4.82 | 4.71 | 4.73 | 4.73 | -1.87% | 10,258,510 |
| May 14, 2026 | 4.99 | 5.04 | 4.82 | 4.82 | 4.82 | -3.41% | 14,048,936 |
| May 13, 2026 | 4.82 | 5.07 | 4.76 | 4.99 | 4.99 | 3.10% | 26,001,626 |
| May 12, 2026 | 4.92 | 4.93 | 4.84 | 4.84 | 4.84 | -1.83% | 9,849,658 |
| May 11, 2026 | 4.93 | 4.99 | 4.89 | 4.93 | 4.93 | - | 9,380,534 |
| May 8, 2026 | 4.88 | 4.95 | 4.86 | 4.93 | 4.93 | 0.82% | 9,040,595 |
| May 7, 2026 | 4.89 | 4.93 | 4.85 | 4.89 | 4.89 | -0.41% | 6,634,959 |
| May 6, 2026 | 4.85 | 4.92 | 4.83 | 4.91 | 4.91 | 1.66% | 8,967,631 |
| Apr 30, 2026 | 4.84 | 4.86 | 4.79 | 4.83 | 4.83 | -0.41% | 8,372,200 |
| Apr 29, 2026 | 4.73 | 4.87 | 4.72 | 4.85 | 4.85 | 2.11% | 7,381,536 |
| Apr 28, 2026 | 4.89 | 4.91 | 4.72 | 4.75 | 4.75 | -3.06% | 11,140,500 |
| Apr 27, 2026 | 4.91 | 4.95 | 4.82 | 4.90 | 4.90 | -2.39% | 11,832,897 |
| Apr 24, 2026 | 5.07 | 5.09 | 4.95 | 5.02 | 5.02 | -1.18% | 12,442,300 |
| Apr 23, 2026 | 4.95 | 5.21 | 4.95 | 5.08 | 5.08 | 2.42% | 25,865,750 |
| Apr 22, 2026 | 4.79 | 5.05 | 4.79 | 4.96 | 4.96 | 2.90% | 15,522,900 |
| Apr 21, 2026 | 4.83 | 4.85 | 4.79 | 4.82 | 4.82 | -0.41% | 5,843,000 |
| Apr 20, 2026 | 4.85 | 4.85 | 4.79 | 4.84 | 4.84 | -0.82% | 7,815,617 |
| Apr 17, 2026 | 4.87 | 4.89 | 4.82 | 4.88 | 4.88 | 0.21% | 6,259,397 |
| Apr 16, 2026 | 4.85 | 4.87 | 4.79 | 4.87 | 4.87 | 0.62% | 7,260,253 |
| Apr 15, 2026 | 4.94 | 4.95 | 4.83 | 4.84 | 4.84 | -2.02% | 8,871,597 |
| Apr 14, 2026 | 4.88 | 4.95 | 4.86 | 4.94 | 4.94 | 1.65% | 10,586,300 |
| Apr 13, 2026 | 4.85 | 4.91 | 4.84 | 4.86 | 4.86 | -0.41% | 5,747,000 |
| Apr 10, 2026 | 4.85 | 4.90 | 4.83 | 4.88 | 4.88 | 1.24% | 6,637,000 |
| Apr 9, 2026 | 4.89 | 4.89 | 4.77 | 4.82 | 4.82 | -1.83% | 9,107,412 |
| Apr 8, 2026 | 4.86 | 4.92 | 4.85 | 4.91 | 4.91 | 2.51% | 10,554,077 |
| Apr 7, 2026 | 4.76 | 4.81 | 4.74 | 4.79 | 4.79 | -0.21% | 6,835,672 |
| Apr 3, 2026 | 4.96 | 5.00 | 4.80 | 4.80 | 4.80 | -3.81% | 12,566,604 |
| Apr 2, 2026 | 5.15 | 5.18 | 4.95 | 4.99 | 4.99 | -4.04% | 23,442,570 |
| Apr 1, 2026 | 5.22 | 5.25 | 5.13 | 5.20 | 5.20 | 0.58% | 12,374,800 |
| Mar 31, 2026 | 5.36 | 5.41 | 5.16 | 5.17 | 5.17 | -3.54% | 22,176,700 |
| Mar 30, 2026 | 5.45 | 5.47 | 5.29 | 5.36 | 5.36 | -2.55% | 18,122,600 |
| Mar 27, 2026 | 5.43 | 5.58 | 5.35 | 5.50 | 5.50 | - | 23,700,800 |
| Mar 26, 2026 | 5.47 | 5.62 | 5.41 | 5.50 | 5.50 | - | 27,754,100 |
| Mar 25, 2026 | 5.42 | 5.55 | 5.37 | 5.50 | 5.50 | 0.55% | 30,030,110 |
| Mar 24, 2026 | 5.34 | 5.49 | 5.20 | 5.47 | 5.47 | 5.19% | 44,631,820 |
| Mar 23, 2026 | 5.51 | 5.70 | 5.20 | 5.20 | 5.20 | -8.77% | 71,913,300 |
| Mar 20, 2026 | 5.18 | 5.70 | 5.06 | 5.70 | 5.70 | 10.04% | 76,500,580 |
| Mar 19, 2026 | 5.10 | 5.50 | 5.06 | 5.18 | 5.18 | 0.58% | 16,050,560 |
| Mar 18, 2026 | 5.23 | 5.23 | 5.09 | 5.15 | 5.15 | -0.77% | 9,764,000 |
| Mar 17, 2026 | 5.22 | 5.31 | 5.18 | 5.19 | 5.19 | -0.38% | 7,903,441 |
| Mar 16, 2026 | 5.15 | 5.23 | 5.15 | 5.21 | 5.21 | 0.58% | 6,023,941 |