Shanghai New World Co., Ltd (SHA:600628)
China · Delayed Price · Currency is CNY 8.19
+0.09 (1.11%)
Dec 17, 2025, 10:15 AM CST
Shanghai New World Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 17, 2025 | 7.84 | 7.90 | 7.81 | 7.89 | 7.89 | 0.64% | 9,789,201 |
| Nov 14, 2025 | 7.80 | 7.93 | 7.77 | 7.84 | 7.84 | 0.26% | 12,623,100 |
| Nov 13, 2025 | 7.79 | 7.83 | 7.72 | 7.82 | 7.82 | 0.26% | 8,720,200 |
| Nov 12, 2025 | 7.74 | 7.83 | 7.73 | 7.80 | 7.80 | 0.39% | 13,166,600 |
| Nov 11, 2025 | 7.77 | 7.80 | 7.70 | 7.77 | 7.77 | - | 9,031,916 |
| Nov 10, 2025 | 7.64 | 7.77 | 7.58 | 7.77 | 7.77 | 1.70% | 11,979,880 |
| Nov 7, 2025 | 7.58 | 7.68 | 7.58 | 7.64 | 7.64 | 0.39% | 7,360,434 |
| Nov 6, 2025 | 7.58 | 7.64 | 7.54 | 7.61 | 7.61 | -0.13% | 9,399,100 |
| Nov 5, 2025 | 7.52 | 7.63 | 7.49 | 7.62 | 7.62 | 0.93% | 9,269,603 |
| Nov 4, 2025 | 7.49 | 7.59 | 7.48 | 7.55 | 7.55 | 0.40% | 7,803,300 |
| Nov 3, 2025 | 7.53 | 7.57 | 7.48 | 7.52 | 7.52 | 0.67% | 7,898,698 |
| Oct 31, 2025 | 7.39 | 7.49 | 7.39 | 7.47 | 7.47 | 1.36% | 8,865,614 |
| Oct 30, 2025 | 7.47 | 7.49 | 7.35 | 7.37 | 7.37 | -1.34% | 7,431,700 |
| Oct 29, 2025 | 7.47 | 7.48 | 7.38 | 7.47 | 7.47 | - | 5,639,315 |
| Oct 28, 2025 | 7.45 | 7.48 | 7.42 | 7.47 | 7.47 | 0.27% | 5,016,800 |
| Oct 27, 2025 | 7.48 | 7.50 | 7.42 | 7.45 | 7.45 | -0.40% | 8,830,600 |
| Oct 24, 2025 | 7.62 | 7.62 | 7.47 | 7.48 | 7.48 | -1.45% | 8,003,901 |
| Oct 23, 2025 | 7.54 | 7.59 | 7.50 | 7.59 | 7.59 | 0.80% | 8,076,915 |
| Oct 22, 2025 | 7.42 | 7.54 | 7.42 | 7.53 | 7.53 | 0.94% | 8,769,432 |
| Oct 21, 2025 | 7.34 | 7.47 | 7.31 | 7.46 | 7.46 | 1.63% | 8,816,932 |
| Oct 20, 2025 | 7.35 | 7.39 | 7.29 | 7.34 | 7.34 | 0.27% | 4,072,001 |
| Oct 17, 2025 | 7.39 | 7.42 | 7.31 | 7.32 | 7.32 | -1.08% | 5,681,751 |
| Oct 16, 2025 | 7.39 | 7.43 | 7.34 | 7.40 | 7.40 | -0.27% | 5,304,715 |
| Oct 15, 2025 | 7.37 | 7.45 | 7.35 | 7.42 | 7.42 | 0.82% | 6,205,002 |
| Oct 14, 2025 | 7.34 | 7.41 | 7.34 | 7.36 | 7.36 | 0.27% | 6,876,600 |
| Oct 13, 2025 | 7.27 | 7.35 | 7.20 | 7.34 | 7.34 | -0.54% | 7,268,900 |
| Oct 10, 2025 | 7.30 | 7.39 | 7.29 | 7.38 | 7.38 | 0.82% | 4,908,500 |
| Oct 9, 2025 | 7.38 | 7.39 | 7.26 | 7.32 | 7.32 | -0.95% | 8,237,994 |
| Sep 30, 2025 | 7.37 | 7.41 | 7.33 | 7.39 | 7.39 | 0.27% | 5,262,200 |