Shanghai Shibei Hi-Tech Co.,Ltd. (SHA:600604)
China · Delayed Price · Currency is CNY 4.250
+0.020 (0.47%)
Oct 28, 2026, 3:00 PM CST
Shanghai Shibei Hi-Tech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 4.23 | 4.27 | 4.21 | 4.25 | 4.25 | 0.47% | 6,549,700 |
| Oct 27, 2026 | 4.29 | 4.35 | 4.23 | 4.23 | 4.23 | -1.86% | 8,122,402 |
| Oct 26, 2026 | 4.32 | 4.37 | 4.26 | 4.31 | 4.31 | -0.69% | 11,042,969 |
| Oct 23, 2026 | 4.30 | 4.36 | 4.15 | 4.34 | 4.34 | 0.70% | 14,469,500 |
| Oct 22, 2026 | 4.39 | 4.41 | 4.31 | 4.31 | 4.31 | -1.82% | 10,800,016 |
| Oct 21, 2026 | 4.36 | 4.45 | 4.35 | 4.39 | 4.39 | 0.23% | 7,951,100 |
| Oct 20, 2026 | 4.37 | 4.41 | 4.33 | 4.38 | 4.38 | - | 9,203,200 |
| Oct 19, 2026 | 4.45 | 4.51 | 4.34 | 4.38 | 4.38 | -2.23% | 11,376,203 |
| Oct 16, 2026 | 4.43 | 4.60 | 4.42 | 4.48 | 4.48 | 2.28% | 14,390,863 |
| Oct 15, 2026 | 4.48 | 4.49 | 4.36 | 4.38 | 4.38 | -3.31% | 14,750,043 |
| Oct 14, 2026 | 4.63 | 4.68 | 4.52 | 4.53 | 4.53 | -2.79% | 11,137,570 |
| Oct 13, 2026 | 4.65 | 4.68 | 4.54 | 4.66 | 4.66 | -0.21% | 15,380,370 |
| Oct 12, 2026 | 4.76 | 4.80 | 4.63 | 4.67 | 4.67 | -1.89% | 12,175,500 |
| Oct 9, 2026 | 4.70 | 4.80 | 4.63 | 4.76 | 4.76 | 0.42% | 17,192,200 |
| Oct 8, 2026 | 4.80 | 4.87 | 4.70 | 4.74 | 4.74 | -2.47% | 13,952,810 |
| Sep 30, 2026 | 4.80 | 4.90 | 4.62 | 4.86 | 4.86 | 0.21% | 28,319,830 |
| Sep 29, 2026 | 4.79 | 4.90 | 4.77 | 4.85 | 4.85 | 1.68% | 26,205,520 |
| Sep 28, 2026 | 4.82 | 4.86 | 4.73 | 4.77 | 4.77 | -0.83% | 15,318,030 |
| Sep 24, 2026 | 4.93 | 4.97 | 4.80 | 4.81 | 4.81 | -3.22% | 27,625,322 |
| Sep 23, 2026 | 4.89 | 5.11 | 4.89 | 4.97 | 4.97 | 0.61% | 40,356,655 |
| Sep 22, 2026 | 4.73 | 4.96 | 4.73 | 4.94 | 4.94 | 3.56% | 40,093,378 |
| Sep 21, 2026 | 4.59 | 4.78 | 4.55 | 4.77 | 4.77 | 3.47% | 24,136,225 |
| Sep 18, 2026 | 4.50 | 4.62 | 4.49 | 4.61 | 4.61 | 2.22% | 15,236,000 |
| Sep 17, 2026 | 4.44 | 4.53 | 4.41 | 4.51 | 4.51 | 1.12% | 13,215,600 |
| Sep 16, 2026 | 4.44 | 4.47 | 4.35 | 4.46 | 4.46 | 0.68% | 11,169,500 |
| Sep 15, 2026 | 4.52 | 4.53 | 4.42 | 4.43 | 4.43 | -1.99% | 12,115,600 |
| Sep 14, 2026 | 4.52 | 4.57 | 4.48 | 4.52 | 4.52 | -0.66% | 9,829,503 |
| Sep 11, 2026 | 4.62 | 4.66 | 4.51 | 4.55 | 4.55 | -2.36% | 14,737,940 |
| Sep 10, 2026 | 4.68 | 4.70 | 4.62 | 4.66 | 4.66 | -1.48% | 14,258,672 |
| Sep 9, 2026 | 4.84 | 4.85 | 4.69 | 4.73 | 4.73 | -2.67% | 24,030,826 |
| Sep 8, 2026 | 4.78 | 4.88 | 4.77 | 4.86 | 4.86 | 0.83% | 22,853,611 |
| Sep 7, 2026 | 4.84 | 4.86 | 4.75 | 4.82 | 4.82 | -0.82% | 18,920,500 |
| Sep 4, 2026 | 4.90 | 4.96 | 4.82 | 4.86 | 4.86 | 0.83% | 35,170,797 |
| Sep 3, 2026 | 4.79 | 4.88 | 4.71 | 4.82 | 4.82 | 0.42% | 29,419,000 |
| Sep 2, 2026 | 4.89 | 4.91 | 4.71 | 4.80 | 4.80 | -1.64% | 31,387,812 |
| Sep 1, 2026 | 4.74 | 4.91 | 4.71 | 4.88 | 4.88 | 1.67% | 44,416,285 |
| Aug 31, 2026 | 5.10 | 5.18 | 4.80 | 4.80 | 4.80 | -1.64% | 61,583,306 |
| Aug 28, 2026 | 4.99 | 5.03 | 4.88 | 4.88 | 4.88 | -2.01% | 39,081,700 |
| Aug 27, 2026 | 4.97 | 5.08 | 4.90 | 4.98 | 4.98 | -2.35% | 86,017,388 |
| Aug 26, 2026 | 4.60 | 5.10 | 4.56 | 5.10 | 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 |