Shanghai Shibei Hi-Tech Co.,Ltd. (SHA:600604)
China · Delayed Price · Currency is CNY 4.840
-0.100 (-2.02%)
Apr 15, 2026, 3:00 PM CST
Shanghai Shibei Hi-Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 13, 2026 | 5.22 | 5.27 | 5.16 | 5.18 | 5.18 | -0.58% | 6,807,239 |
| Mar 12, 2026 | 5.23 | 5.26 | 5.19 | 5.21 | 5.21 | -0.19% | 5,690,302 |
| Mar 11, 2026 | 5.22 | 5.25 | 5.19 | 5.22 | 5.22 | -0.57% | 4,851,602 |
| Mar 10, 2026 | 5.18 | 5.25 | 5.18 | 5.25 | 5.25 | 1.74% | 6,873,702 |
| Mar 9, 2026 | 5.17 | 5.19 | 5.10 | 5.16 | 5.16 | -1.15% | 8,413,600 |
| Mar 6, 2026 | 5.16 | 5.23 | 5.12 | 5.22 | 5.22 | 0.97% | 5,473,186 |
| Mar 5, 2026 | 5.19 | 5.22 | 5.10 | 5.17 | 5.17 | 0.98% | 7,202,400 |
| Mar 4, 2026 | 5.16 | 5.26 | 5.09 | 5.12 | 5.12 | -1.73% | 9,841,706 |
| Mar 3, 2026 | 5.34 | 5.40 | 5.21 | 5.21 | 5.21 | -2.80% | 10,699,760 |
| Mar 2, 2026 | 5.42 | 5.48 | 5.33 | 5.36 | 5.36 | -3.07% | 12,888,600 |
| Feb 27, 2026 | 5.54 | 5.55 | 5.48 | 5.53 | 5.53 | 0.18% | 9,177,842 |
| Feb 26, 2026 | 5.60 | 5.60 | 5.50 | 5.52 | 5.52 | -1.60% | 11,247,890 |
| Feb 25, 2026 | 5.44 | 5.77 | 5.42 | 5.61 | 5.61 | 3.51% | 23,775,080 |
| Feb 24, 2026 | 5.47 | 5.48 | 5.40 | 5.42 | 5.42 | -0.37% | 7,286,400 |
| Feb 13, 2026 | 5.55 | 5.56 | 5.44 | 5.44 | 5.44 | -2.16% | 9,689,528 |
| Feb 12, 2026 | 5.50 | 5.60 | 5.50 | 5.56 | 5.56 | 1.09% | 13,594,608 |
| Feb 11, 2026 | 5.54 | 5.54 | 5.49 | 5.50 | 5.50 | -0.54% | 6,125,593 |
| Feb 10, 2026 | 5.52 | 5.54 | 5.48 | 5.53 | 5.53 | 0.18% | 6,663,402 |
| Feb 9, 2026 | 5.50 | 5.55 | 5.50 | 5.52 | 5.52 | 0.91% | 8,320,439 |
| Feb 6, 2026 | 5.45 | 5.50 | 5.43 | 5.47 | 5.47 | 0.18% | 8,586,032 |
| Feb 5, 2026 | 5.45 | 5.51 | 5.43 | 5.46 | 5.46 | -0.36% | 7,998,606 |
| Feb 4, 2026 | 5.39 | 5.49 | 5.39 | 5.48 | 5.48 | 0.92% | 9,787,506 |
| Feb 3, 2026 | 5.40 | 5.43 | 5.37 | 5.43 | 5.43 | 1.31% | 7,840,431 |
| Feb 2, 2026 | 5.47 | 5.49 | 5.35 | 5.36 | 5.36 | -2.01% | 10,241,200 |
| Jan 30, 2026 | 5.54 | 5.56 | 5.44 | 5.47 | 5.47 | -1.44% | 11,600,850 |
| Jan 29, 2026 | 5.50 | 5.60 | 5.42 | 5.55 | 5.55 | 0.91% | 14,588,570 |
| Jan 28, 2026 | 5.52 | 5.58 | 5.48 | 5.50 | 5.50 | -0.36% | 9,043,612 |
| Jan 27, 2026 | 5.51 | 5.53 | 5.41 | 5.52 | 5.52 | -0.18% | 11,714,750 |