Shanghai New World Co., Ltd (SHA:600628)
China · Delayed Price · Currency is CNY 7.04
-0.17 (-2.36%)
Apr 3, 2026, 3:00 PM CST
Shanghai New World Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 7.24 | 7.24 | 7.21 | 7.21 | - | - | 9,000 |
| Apr 2, 2026 | 7.30 | 7.32 | 7.17 | 7.21 | 7.21 | -1.23% | 7,682,072 |
| Apr 1, 2026 | 7.29 | 7.34 | 7.20 | 7.30 | 7.30 | 1.39% | 8,953,700 |
| Mar 31, 2026 | 7.27 | 7.38 | 7.18 | 7.20 | 7.20 | -1.23% | 9,241,411 |
| Mar 30, 2026 | 7.21 | 7.33 | 7.17 | 7.29 | 7.29 | -0.14% | 9,743,083 |
| Mar 27, 2026 | 7.15 | 7.32 | 7.12 | 7.30 | 7.30 | 1.25% | 11,273,400 |
| Mar 26, 2026 | 7.33 | 7.39 | 7.17 | 7.21 | 7.21 | -1.64% | 11,712,700 |
| Mar 25, 2026 | 7.17 | 7.37 | 7.13 | 7.33 | 7.33 | 2.23% | 17,547,600 |
| Mar 24, 2026 | 7.07 | 7.17 | 6.94 | 7.17 | 7.17 | 2.28% | 19,678,250 |
| Mar 23, 2026 | 7.38 | 7.38 | 6.88 | 7.01 | 7.01 | -6.28% | 35,071,400 |
| Mar 20, 2026 | 7.73 | 7.77 | 7.44 | 7.48 | 7.48 | -2.48% | 21,862,100 |
| Mar 19, 2026 | 7.89 | 7.93 | 7.63 | 7.67 | 7.67 | -3.76% | 23,253,240 |
| Mar 18, 2026 | 8.29 | 8.35 | 7.89 | 7.97 | 7.97 | -3.63% | 23,587,760 |
| Mar 17, 2026 | 8.90 | 9.00 | 8.24 | 8.27 | 8.27 | -6.97% | 49,673,480 |
| Mar 16, 2026 | 9.06 | 9.28 | 8.82 | 8.89 | 8.89 | -1.88% | 52,896,570 |
| Mar 13, 2026 | 9.05 | 9.34 | 8.98 | 9.06 | 9.06 | -0.77% | 62,759,930 |
| Mar 12, 2026 | 8.69 | 9.13 | 8.65 | 9.13 | 9.13 | 4.10% | 65,993,980 |
| Mar 11, 2026 | 8.45 | 8.79 | 8.35 | 8.77 | 8.77 | 3.66% | 60,217,680 |
| Mar 10, 2026 | 8.22 | 8.51 | 8.04 | 8.46 | 8.46 | 3.05% | 56,740,890 |
| Mar 9, 2026 | 7.80 | 8.26 | 7.75 | 8.21 | 8.21 | 4.85% | 32,211,558 |
| Mar 6, 2026 | 7.56 | 7.90 | 7.51 | 7.83 | 7.83 | 3.16% | 17,618,240 |
| Mar 5, 2026 | 7.51 | 7.67 | 7.48 | 7.59 | 7.59 | 1.61% | 9,900,843 |
| Mar 4, 2026 | 7.45 | 7.51 | 7.34 | 7.47 | 7.47 | -0.40% | 9,228,680 |
| Mar 3, 2026 | 7.53 | 7.60 | 7.45 | 7.50 | 7.50 | -0.40% | 8,303,009 |
| Mar 2, 2026 | 7.69 | 7.73 | 7.50 | 7.53 | 7.53 | -3.09% | 10,093,900 |
| Feb 27, 2026 | 7.70 | 7.77 | 7.70 | 7.77 | 7.77 | 0.91% | 4,841,700 |
| Feb 26, 2026 | 7.81 | 7.84 | 7.69 | 7.70 | 7.70 | -1.53% | 9,137,440 |
| Feb 25, 2026 | 7.81 | 7.88 | 7.79 | 7.82 | 7.82 | 0.13% | 9,488,061 |
| Feb 24, 2026 | 7.80 | 7.82 | 7.76 | 7.81 | 7.81 | 0.64% | 5,436,822 |
| Feb 13, 2026 | 7.86 | 7.92 | 7.75 | 7.76 | 7.76 | -1.27% | 8,913,300 |
| Feb 12, 2026 | 7.96 | 7.98 | 7.85 | 7.86 | 7.86 | -1.50% | 10,149,700 |
| Feb 11, 2026 | 8.04 | 8.08 | 7.97 | 7.98 | 7.98 | -0.75% | 8,765,801 |
| Feb 10, 2026 | 8.11 | 8.12 | 7.96 | 8.04 | 8.04 | -0.86% | 11,177,400 |
| Feb 9, 2026 | 8.12 | 8.17 | 8.05 | 8.11 | 8.11 | 0.25% | 12,659,800 |
| Feb 6, 2026 | 8.22 | 8.36 | 8.09 | 8.09 | 8.09 | -1.10% | 20,283,000 |
| Feb 5, 2026 | 8.06 | 8.24 | 8.06 | 8.18 | 8.18 | 0.86% | 20,554,000 |
| Feb 4, 2026 | 7.96 | 8.14 | 7.94 | 8.11 | 8.11 | 1.50% | 16,361,200 |
| Feb 3, 2026 | 7.92 | 8.02 | 7.90 | 7.99 | 7.99 | 1.65% | 13,797,100 |
| Feb 2, 2026 | 7.92 | 8.03 | 7.85 | 7.86 | 7.86 | -1.13% | 13,577,100 |
| Jan 30, 2026 | 7.91 | 8.12 | 7.90 | 7.95 | 7.95 | 0.13% | 16,041,340 |
| Jan 29, 2026 | 7.92 | 8.00 | 7.82 | 7.94 | 7.94 | - | 16,679,000 |
| Jan 28, 2026 | 7.93 | 8.01 | 7.88 | 7.94 | 7.94 | -0.13% | 11,872,200 |
| 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 |