Shanghai New World Co., Ltd (SHA:600628)
China · Delayed Price · Currency is CNY 8.89
-0.17 (-1.88%)
At close: Mar 16, 2026
Shanghai New World Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |