Shanghai New World Co., Ltd (SHA:600628)
China · Delayed Price · Currency is CNY 7.88
+0.13 (1.68%)
Sep 1, 2025, 3:00 PM CST
Shanghai New World Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 7.54 | 7.79 | 7.52 | 7.75 | 7.75 | 2.92% | 24,664,726 |
| Aug 28, 2025 | 7.52 | 7.65 | 7.35 | 7.53 | 7.53 | 0.40% | 14,720,901 |
| Aug 27, 2025 | 7.71 | 7.72 | 7.50 | 7.50 | 7.50 | -2.60% | 12,209,303 |
| Aug 26, 2025 | 7.66 | 7.76 | 7.63 | 7.70 | 7.70 | 0.39% | 11,904,841 |
| Aug 25, 2025 | 7.65 | 7.69 | 7.60 | 7.67 | 7.67 | 0.52% | 11,601,623 |
| Aug 22, 2025 | 7.61 | 7.68 | 7.53 | 7.63 | 7.63 | - | 9,895,202 |
| Aug 21, 2025 | 7.64 | 7.71 | 7.59 | 7.63 | 7.63 | - | 12,813,105 |
| Aug 20, 2025 | 7.51 | 7.64 | 7.47 | 7.63 | 7.63 | 1.33% | 10,438,004 |
| Aug 19, 2025 | 7.48 | 7.58 | 7.44 | 7.53 | 7.53 | 1.07% | 10,472,162 |
| Aug 18, 2025 | 7.43 | 7.50 | 7.40 | 7.45 | 7.45 | 0.40% | 9,052,600 |
| Aug 15, 2025 | 7.39 | 7.43 | 7.36 | 7.42 | 7.42 | 0.13% | 6,212,300 |
| Aug 14, 2025 | 7.61 | 7.61 | 7.41 | 7.41 | 7.37 | -2.63% | 12,941,267 |
| Aug 13, 2025 | 7.69 | 7.75 | 7.56 | 7.61 | 7.57 | -0.13% | 11,459,786 |
| Aug 12, 2025 | 7.66 | 7.70 | 7.61 | 7.62 | 7.58 | -0.39% | 6,526,700 |
| Aug 11, 2025 | 7.57 | 7.65 | 7.56 | 7.65 | 7.61 | 0.66% | 7,780,901 |
| Aug 8, 2025 | 7.53 | 7.62 | 7.50 | 7.60 | 7.56 | 0.80% | 8,684,001 |
| Aug 7, 2025 | 7.52 | 7.65 | 7.50 | 7.54 | 7.50 | 0.13% | 9,912,518 |
| Aug 6, 2025 | 7.58 | 7.58 | 7.50 | 7.53 | 7.49 | -0.53% | 6,842,966 |
| Aug 5, 2025 | 7.51 | 7.60 | 7.51 | 7.57 | 7.53 | 0.80% | 7,305,238 |
| Aug 4, 2025 | 7.53 | 7.55 | 7.46 | 7.51 | 7.47 | -0.66% | 7,277,200 |
| Aug 1, 2025 | 7.52 | 7.66 | 7.51 | 7.56 | 7.52 | 0.53% | 8,558,001 |
| Jul 31, 2025 | 7.66 | 7.67 | 7.51 | 7.52 | 7.48 | -2.08% | 7,539,500 |
| Jul 30, 2025 | 7.64 | 7.69 | 7.58 | 7.68 | 7.64 | 0.66% | 8,396,210 |
| Jul 29, 2025 | 7.67 | 7.69 | 7.54 | 7.63 | 7.59 | -0.39% | 6,925,204 |
| Jul 28, 2025 | 7.69 | 7.71 | 7.63 | 7.66 | 7.62 | -0.39% | 7,012,300 |
| Jul 25, 2025 | 7.75 | 7.77 | 7.69 | 7.69 | 7.65 | -0.39% | 8,953,107 |
| Jul 24, 2025 | 7.59 | 7.75 | 7.59 | 7.72 | 7.68 | 1.58% | 11,725,713 |
| Jul 23, 2025 | 7.64 | 7.69 | 7.56 | 7.60 | 7.56 | -0.39% | 10,211,800 |
| Jul 22, 2025 | 7.62 | 7.72 | 7.57 | 7.63 | 7.59 | - | 9,809,155 |
| Jul 21, 2025 | 7.58 | 7.64 | 7.55 | 7.63 | 7.59 | 0.66% | 9,098,450 |
| Jul 18, 2025 | 7.53 | 7.59 | 7.47 | 7.58 | 7.54 | 0.80% | 8,942,494 |
| Jul 17, 2025 | 7.51 | 7.63 | 7.48 | 7.52 | 7.48 | 0.53% | 12,134,155 |
| Jul 16, 2025 | 7.37 | 7.52 | 7.37 | 7.48 | 7.44 | 1.49% | 9,904,252 |
| Jul 15, 2025 | 7.48 | 7.49 | 7.31 | 7.37 | 7.33 | -1.60% | 8,898,999 |
| Jul 14, 2025 | 7.51 | 7.53 | 7.45 | 7.49 | 7.45 | -0.13% | 5,817,899 |
| Jul 11, 2025 | 7.43 | 7.53 | 7.40 | 7.50 | 7.46 | 0.94% | 9,966,000 |
| Jul 10, 2025 | 7.36 | 7.43 | 7.35 | 7.43 | 7.39 | 0.81% | 5,927,297 |
| Jul 9, 2025 | 7.37 | 7.41 | 7.35 | 7.37 | 7.33 | - | 6,523,460 |
| Jul 8, 2025 | 7.32 | 7.38 | 7.32 | 7.37 | 7.33 | 0.55% | 5,389,687 |
| Jul 7, 2025 | 7.31 | 7.34 | 7.28 | 7.33 | 7.29 | 0.27% | 4,050,620 |
| Jul 4, 2025 | 7.39 | 7.39 | 7.30 | 7.31 | 7.27 | -0.54% | 5,622,400 |
| Jul 3, 2025 | 7.33 | 7.39 | 7.32 | 7.35 | 7.31 | 0.14% | 5,535,706 |
| Jul 2, 2025 | 7.32 | 7.35 | 7.31 | 7.34 | 7.30 | 0.14% | 4,686,101 |
| Jul 1, 2025 | 7.34 | 7.36 | 7.28 | 7.33 | 7.29 | 0.14% | 5,863,700 |
| Jun 30, 2025 | 7.30 | 7.34 | 7.29 | 7.32 | 7.28 | 0.14% | 5,380,900 |
| Jun 27, 2025 | 7.34 | 7.39 | 7.30 | 7.31 | 7.27 | -0.41% | 6,717,301 |
| Jun 26, 2025 | 7.31 | 7.40 | 7.30 | 7.34 | 7.30 | - | 7,160,851 |
| Jun 25, 2025 | 7.35 | 7.38 | 7.28 | 7.34 | 7.30 | 0.55% | 7,597,602 |
| Jun 24, 2025 | 7.20 | 7.32 | 7.20 | 7.30 | 7.26 | 1.25% | 6,466,400 |
| Jun 23, 2025 | 7.10 | 7.23 | 7.09 | 7.21 | 7.17 | 0.98% | 4,511,900 |