Shanghai New World Co., Ltd (SHA:600628)
China · Delayed Price · Currency is CNY 6.36
+0.07 (1.11%)
Sep 30, 2026, 3:00 PM CST
Shanghai New World Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 6.29 | 6.40 | 6.26 | 6.36 | 6.36 | 1.11% | 6,302,000 |
| Sep 29, 2026 | 6.27 | 6.33 | 6.24 | 6.29 | 6.29 | 0.48% | 3,737,103 |
| Sep 28, 2026 | 6.28 | 6.34 | 6.21 | 6.26 | 6.26 | -0.32% | 6,687,218 |
| Sep 24, 2026 | 6.32 | 6.36 | 6.26 | 6.28 | 6.28 | -0.48% | 4,075,910 |
| Sep 23, 2026 | 6.36 | 6.41 | 6.30 | 6.31 | 6.31 | -1.10% | 6,084,241 |
| Sep 22, 2026 | 6.43 | 6.47 | 6.35 | 6.38 | 6.38 | -1.24% | 7,117,225 |
| Sep 21, 2026 | 6.29 | 6.47 | 6.27 | 6.46 | 6.46 | 3.69% | 10,188,629 |
| Sep 18, 2026 | 6.25 | 6.40 | 6.23 | 6.23 | 6.23 | -0.32% | 11,468,541 |
| Sep 17, 2026 | 6.20 | 6.26 | 6.14 | 6.25 | 6.25 | 0.64% | 6,278,742 |
| Sep 16, 2026 | 6.19 | 6.25 | 6.14 | 6.21 | 6.21 | 0.32% | 5,867,400 |
| Sep 15, 2026 | 6.44 | 6.46 | 6.19 | 6.19 | 6.19 | -4.18% | 9,853,000 |
| Sep 14, 2026 | 6.36 | 6.53 | 6.30 | 6.46 | 6.46 | 1.57% | 10,895,700 |
| Sep 11, 2026 | 6.50 | 6.59 | 6.33 | 6.36 | 6.36 | -2.75% | 10,487,100 |
| Sep 10, 2026 | 6.60 | 6.62 | 6.48 | 6.54 | 6.54 | -1.36% | 9,392,713 |
| Sep 9, 2026 | 6.56 | 6.65 | 6.46 | 6.63 | 6.63 | 0.61% | 13,285,019 |
| Sep 8, 2026 | 6.58 | 6.62 | 6.51 | 6.59 | 6.59 | 0.30% | 13,791,380 |
| Sep 7, 2026 | 6.40 | 6.57 | 6.40 | 6.57 | 6.57 | 2.02% | 13,802,030 |
| Sep 4, 2026 | 6.34 | 6.48 | 6.31 | 6.44 | 6.44 | 1.26% | 10,696,859 |
| Sep 3, 2026 | 6.38 | 6.45 | 6.35 | 6.36 | 6.36 | -0.47% | 8,104,440 |
| Sep 2, 2026 | 6.42 | 6.43 | 6.30 | 6.39 | 6.39 | -0.47% | 6,402,500 |
| Sep 1, 2026 | 6.28 | 6.44 | 6.27 | 6.42 | 6.42 | 1.90% | 9,282,563 |
| Aug 31, 2026 | 6.33 | 6.33 | 6.23 | 6.30 | 6.30 | -0.32% | 5,973,700 |
| Aug 28, 2026 | 6.24 | 6.32 | 6.21 | 6.32 | 6.32 | 1.28% | 5,851,300 |
| Aug 27, 2026 | 6.29 | 6.31 | 6.22 | 6.24 | 6.24 | -0.64% | 4,866,500 |
| Aug 26, 2026 | 6.26 | 6.34 | 6.25 | 6.28 | 6.28 | 0.16% | 6,482,907 |
| Aug 25, 2026 | 6.07 | 6.28 | 6.07 | 6.27 | 6.27 | 2.79% | 8,603,648 |
| Aug 24, 2026 | 6.11 | 6.17 | 6.07 | 6.10 | 6.10 | -0.33% | 4,598,507 |
| Aug 21, 2026 | 6.20 | 6.23 | 6.05 | 6.12 | 6.12 | -1.92% | 7,880,748 |
| Aug 20, 2026 | 6.13 | 6.25 | 6.13 | 6.24 | 6.24 | 2.30% | 6,812,508 |
| Aug 19, 2026 | 6.22 | 6.26 | 6.09 | 6.10 | 6.10 | -2.71% | 6,273,100 |
| Aug 18, 2026 | 6.26 | 6.32 | 6.22 | 6.27 | 6.27 | - | 6,374,806 |
| Aug 17, 2026 | 6.14 | 6.29 | 6.06 | 6.27 | 6.27 | 1.46% | 9,649,800 |
| Aug 14, 2026 | 6.15 | 6.21 | 6.09 | 6.18 | 6.18 | 0.32% | 7,261,897 |
| Aug 13, 2026 | 6.23 | 6.27 | 6.15 | 6.20 | 6.16 | -0.80% | 7,851,397 |
| Aug 12, 2026 | 6.17 | 6.26 | 6.15 | 6.25 | 6.21 | 1.13% | 8,606,800 |
| Aug 11, 2026 | 6.17 | 6.27 | 6.14 | 6.18 | 6.14 | -0.16% | 9,565,200 |
| Aug 10, 2026 | 6.07 | 6.19 | 6.05 | 6.19 | 6.15 | 2.15% | 9,685,310 |
| Aug 7, 2026 | 6.06 | 6.08 | 5.95 | 6.06 | 6.02 | -0.16% | 6,684,872 |
| Aug 6, 2026 | 6.03 | 6.08 | 5.98 | 6.07 | 6.03 | 0.33% | 5,360,400 |
| Aug 5, 2026 | 6.08 | 6.12 | 6.01 | 6.05 | 6.01 | -0.66% | 6,267,927 |
| Aug 4, 2026 | 6.15 | 6.19 | 6.07 | 6.09 | 6.05 | -0.98% | 7,394,100 |
| Aug 3, 2026 | 6.09 | 6.17 | 6.03 | 6.15 | 6.11 | 0.99% | 7,668,400 |
| Jul 31, 2026 | 6.01 | 6.10 | 6.00 | 6.09 | 6.05 | 0.66% | 5,490,000 |
| Jul 30, 2026 | 6.00 | 6.14 | 5.98 | 6.05 | 6.01 | 0.67% | 8,001,073 |
| Jul 29, 2026 | 5.90 | 6.06 | 5.90 | 6.01 | 5.97 | 1.69% | 6,339,900 |
| Jul 28, 2026 | 5.85 | 5.94 | 5.81 | 5.91 | 5.87 | 1.03% | 5,076,600 |
| Jul 27, 2026 | 5.74 | 5.88 | 5.73 | 5.85 | 5.81 | 2.09% | 5,924,100 |
| Jul 24, 2026 | 5.88 | 5.93 | 5.73 | 5.73 | 5.69 | -3.05% | 5,621,300 |
| Jul 23, 2026 | 5.77 | 5.92 | 5.77 | 5.91 | 5.87 | 1.55% | 4,309,869 |
| Jul 22, 2026 | 5.89 | 5.92 | 5.77 | 5.82 | 5.78 | -1.19% | 5,946,601 |