Shanghai New World Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	6.00	6.12	5.98	6.09	-	1.16%	3,257,046
Jul 17, 2026	6.16	6.24	5.94	6.02	6.02	-2.27%	11,925,308
Jul 16, 2026	6.06	6.18	6.00	6.16	6.16	1.65%	8,660,816
Jul 15, 2026	5.96	6.12	5.94	6.06	6.06	1.17%	8,417,304
Jul 14, 2026	5.85	6.01	5.81	5.99	5.99	2.92%	9,595,382
Jul 13, 2026	5.85	5.88	5.78	5.82	5.82	-0.51%	5,681,782
Jul 10, 2026	5.72	5.90	5.66	5.85	5.85	2.45%	9,266,135
Jul 9, 2026	5.75	5.82	5.65	5.71	5.71	-0.87%	5,971,449
Jul 8, 2026	5.70	5.79	5.65	5.76	5.76	1.41%	4,663,900
Jul 7, 2026	5.83	5.84	5.67	5.68	5.68	-3.24%	6,435,208
Jul 6, 2026	5.81	5.90	5.79	5.87	5.87	0.86%	6,463,900
Jul 3, 2026	5.75	5.86	5.74	5.82	5.82	1.39%	9,850,300
Jul 2, 2026	5.73	5.88	5.71	5.74	5.74	-0.35%	10,207,200
Jul 1, 2026	5.63	5.82	5.62	5.76	5.76	2.31%	10,602,250
Jun 30, 2026	5.70	5.76	5.60	5.63	5.63	-1.92%	5,557,718
Jun 29, 2026	5.67	5.80	5.59	5.74	5.74	1.06%	6,806,238
Jun 26, 2026	5.76	5.90	5.65	5.68	5.68	-1.39%	6,764,977
Jun 25, 2026	5.83	5.84	5.70	5.76	5.76	-1.20%	5,196,800
Jun 24, 2026	5.98	6.01	5.81	5.83	5.83	-2.67%	5,728,800
Jun 23, 2026	5.90	6.09	5.90	5.99	5.99	0.84%	7,195,935
Jun 22, 2026	5.90	5.96	5.75	5.94	5.94	0.17%	5,987,300
Jun 18, 2026	5.98	5.99	5.88	5.93	5.93	-1.33%	5,747,000
Jun 17, 2026	6.08	6.11	5.98	6.01	6.01	-1.64%	5,481,243
Jun 16, 2026	6.10	6.13	6.02	6.11	6.11	-0.33%	4,765,600
Jun 15, 2026	6.18	6.24	6.08	6.13	6.13	-0.49%	5,483,287
Jun 12, 2026	6.07	6.17	6.02	6.16	6.16	1.99%	5,976,200
Jun 11, 2026	6.08	6.17	5.98	6.04	6.04	-1.47%	5,857,162
Jun 10, 2026	6.14	6.16	6.06	6.13	6.13	-0.33%	5,557,801
Jun 9, 2026	6.14	6.20	6.07	6.15	6.15	-	5,106,389
Jun 8, 2026	6.20	6.31	6.10	6.15	6.15	-1.76%	6,689,400
Jun 5, 2026	6.17	6.33	6.17	6.26	6.26	1.62%	6,660,900
Jun 4, 2026	6.26	6.35	6.14	6.16	6.16	-2.07%	5,655,400
Jun 3, 2026	6.41	6.44	6.25	6.29	6.29	-1.72%	6,617,661
Jun 2, 2026	6.51	6.55	6.34	6.40	6.40	-2.29%	8,633,138
Jun 1, 2026	6.40	6.56	6.33	6.55	6.55	2.02%	8,136,042
May 29, 2026	6.29	6.53	6.27	6.42	6.42	1.90%	11,364,173
May 28, 2026	6.32	6.39	6.23	6.30	6.30	-0.63%	6,589,000
May 27, 2026	6.43	6.43	6.28	6.34	6.34	-1.40%	6,990,100
May 26, 2026	6.48	6.51	6.36	6.43	6.43	-0.92%	5,716,908
May 25, 2026	6.49	6.54	6.44	6.49	6.49	0.15%	5,112,519
May 22, 2026	6.44	6.50	6.39	6.48	6.48	0.78%	5,220,499
May 21, 2026	6.66	6.66	6.42	6.43	6.43	-2.58%	8,622,600
May 20, 2026	6.70	6.70	6.54	6.60	6.60	-1.49%	6,770,100
May 19, 2026	6.62	6.71	6.61	6.70	6.70	0.90%	6,921,210
May 18, 2026	6.68	6.68	6.52	6.64	6.64	-0.60%	10,550,840
May 15, 2026	6.84	6.86	6.65	6.68	6.68	-2.20%	12,131,720
May 14, 2026	6.99	7.01	6.81	6.83	6.83	-2.29%	13,798,220
May 13, 2026	7.05	7.05	6.97	6.99	6.99	-0.57%	12,001,000
May 12, 2026	7.13	7.15	7.02	7.03	7.03	-1.54%	11,370,290
May 11, 2026	7.14	7.14	7.07	7.14	7.14	-	6,525,000