Shanghai New World Co., Ltd (SHA:600628)
China · Delayed Price · Currency is CNY 7.94
-0.01 (-0.13%)
Jan 28, 2026, 3:00 PM CST
Shanghai New World Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 7.93 | 8.01 | 7.88 | 7.96 | - | 0.13% | 9,072,300 |
| Jan 27, 2026 | 8.13 | 8.19 | 7.87 | 7.95 | 7.95 | -2.57% | 15,746,600 |
| Jan 26, 2026 | 8.27 | 8.29 | 8.08 | 8.16 | 8.16 | -1.69% | 20,336,900 |
| Jan 23, 2026 | 8.27 | 8.33 | 8.26 | 8.30 | 8.30 | -0.12% | 16,228,100 |
| Jan 22, 2026 | 8.29 | 8.37 | 8.23 | 8.31 | 8.31 | 0.24% | 17,782,120 |
| Jan 21, 2026 | 8.40 | 8.52 | 8.26 | 8.29 | 8.29 | -2.59% | 23,665,500 |
| Jan 20, 2026 | 8.33 | 8.60 | 8.23 | 8.51 | 8.51 | 2.53% | 40,334,230 |
| Jan 19, 2026 | 8.05 | 8.32 | 8.00 | 8.30 | 8.30 | 3.11% | 20,342,816 |
| Jan 16, 2026 | 8.24 | 8.27 | 8.01 | 8.05 | 8.05 | -1.83% | 19,337,700 |
| Jan 15, 2026 | 8.32 | 8.40 | 8.17 | 8.20 | 8.20 | -2.15% | 23,553,680 |
| Jan 14, 2026 | 8.32 | 8.58 | 8.23 | 8.38 | 8.38 | 0.96% | 36,996,430 |
| Jan 13, 2026 | 8.46 | 8.66 | 8.29 | 8.30 | 8.30 | -2.58% | 41,101,440 |
| Jan 12, 2026 | 8.44 | 8.53 | 8.34 | 8.52 | 8.52 | 0.47% | 34,179,940 |
| Jan 9, 2026 | 8.27 | 8.53 | 8.27 | 8.48 | 8.48 | 1.92% | 36,839,408 |
| Jan 8, 2026 | 8.20 | 8.43 | 8.11 | 8.32 | 8.32 | -1.54% | 40,630,333 |
| Jan 7, 2026 | 7.99 | 8.59 | 7.93 | 8.45 | 8.45 | 5.23% | 54,637,630 |
| Jan 6, 2026 | 7.89 | 8.05 | 7.86 | 8.03 | 8.03 | 1.26% | 27,993,830 |
| Jan 5, 2026 | 7.88 | 7.93 | 7.81 | 7.93 | 7.93 | 0.89% | 20,993,800 |
| Dec 31, 2025 | 8.07 | 8.09 | 7.82 | 7.86 | 7.86 | -1.63% | 22,078,010 |
| Dec 30, 2025 | 8.29 | 8.29 | 7.95 | 7.99 | 7.99 | -2.92% | 34,478,100 |
| Dec 29, 2025 | 8.35 | 8.45 | 8.18 | 8.23 | 8.23 | -2.60% | 32,826,000 |
| Dec 26, 2025 | 8.58 | 8.78 | 8.32 | 8.45 | 8.45 | -1.17% | 49,848,380 |
| Dec 25, 2025 | 8.45 | 8.72 | 8.42 | 8.55 | 8.55 | 0.47% | 47,780,380 |
| Dec 24, 2025 | 8.63 | 8.64 | 8.37 | 8.51 | 8.51 | -1.05% | 37,932,995 |
| Dec 23, 2025 | 8.81 | 8.85 | 8.50 | 8.60 | 8.60 | -2.27% | 54,940,040 |
| Dec 22, 2025 | 9.11 | 9.18 | 8.78 | 8.80 | 8.80 | -3.40% | 73,123,450 |
| Dec 19, 2025 | 9.00 | 9.77 | 8.88 | 9.11 | 9.11 | 2.47% | 121,830,900 |
| Dec 18, 2025 | 8.00 | 8.89 | 7.99 | 8.89 | 8.89 | 10.02% | 86,095,160 |
| Dec 17, 2025 | 8.22 | 8.31 | 7.99 | 8.08 | 8.08 | -0.25% | 47,891,061 |
| Dec 16, 2025 | 8.00 | 8.47 | 8.00 | 8.10 | 8.10 | 1.89% | 68,590,070 |
| Dec 15, 2025 | 7.43 | 8.14 | 7.41 | 7.95 | 7.95 | 7.43% | 52,808,070 |
| Dec 12, 2025 | 7.65 | 7.65 | 7.39 | 7.40 | 7.40 | -3.14% | 20,526,300 |
| Dec 11, 2025 | 7.85 | 7.92 | 7.56 | 7.64 | 7.64 | -3.29% | 23,619,600 |
| Dec 10, 2025 | 7.93 | 8.10 | 7.85 | 7.90 | 7.90 | 0.51% | 26,390,250 |
| Dec 9, 2025 | 7.75 | 7.95 | 7.67 | 7.86 | 7.86 | 1.16% | 25,256,600 |
| Dec 8, 2025 | 7.77 | 7.83 | 7.71 | 7.77 | 7.77 | 0.26% | 13,255,080 |
| Dec 5, 2025 | 7.71 | 7.88 | 7.62 | 7.75 | 7.75 | 0.91% | 16,938,600 |
| Dec 4, 2025 | 7.90 | 7.90 | 7.68 | 7.68 | 7.68 | -2.91% | 18,431,316 |
| Dec 3, 2025 | 7.89 | 8.05 | 7.80 | 7.91 | 7.91 | -0.50% | 26,130,300 |
| Dec 2, 2025 | 7.66 | 8.20 | 7.64 | 7.95 | 7.95 | 3.52% | 43,873,540 |
| Dec 1, 2025 | 7.68 | 7.77 | 7.64 | 7.68 | 7.68 | -0.13% | 12,264,900 |
| Nov 28, 2025 | 7.47 | 7.84 | 7.37 | 7.69 | 7.69 | 2.53% | 20,211,206 |
| Nov 27, 2025 | 7.62 | 7.77 | 7.49 | 7.50 | 7.50 | -1.19% | 15,126,300 |
| Nov 26, 2025 | 7.42 | 7.61 | 7.42 | 7.59 | 7.59 | 1.88% | 12,533,460 |
| Nov 25, 2025 | 7.38 | 7.50 | 7.33 | 7.45 | 7.45 | 1.09% | 7,056,601 |
| Nov 24, 2025 | 7.40 | 7.46 | 7.31 | 7.37 | 7.37 | 0.27% | 10,224,500 |
| Nov 21, 2025 | 7.61 | 7.69 | 7.35 | 7.35 | 7.35 | -4.05% | 13,924,500 |
| Nov 20, 2025 | 7.74 | 7.76 | 7.57 | 7.66 | 7.66 | -1.16% | 11,241,300 |
| Nov 19, 2025 | 7.78 | 7.89 | 7.70 | 7.75 | 7.75 | -0.39% | 10,832,500 |
| Nov 18, 2025 | 7.87 | 7.89 | 7.70 | 7.78 | 7.78 | -1.39% | 13,283,500 |