Shanghai New World Co., Ltd (SHA:600628)
China · Delayed Price · Currency is CNY 6.12
-0.12 (-1.92%)
Aug 21, 2026, 3:00 PM CST
Shanghai New World Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 6.04 | 6.04 | 5.86 | 5.89 | 5.85 | -1.83% | 10,271,800 |
| Jul 20, 2026 | 6.00 | 6.12 | 5.95 | 6.00 | 5.96 | -0.33% | 8,476,046 |
| Jul 17, 2026 | 6.16 | 6.24 | 5.94 | 6.02 | 5.98 | -2.27% | 11,925,308 |
| Jul 16, 2026 | 6.06 | 6.18 | 6.00 | 6.16 | 6.12 | 1.65% | 8,660,816 |
| Jul 15, 2026 | 5.96 | 6.12 | 5.94 | 6.06 | 6.02 | 1.17% | 8,417,304 |
| Jul 14, 2026 | 5.85 | 6.01 | 5.81 | 5.99 | 5.95 | 2.92% | 9,595,382 |
| Jul 13, 2026 | 5.85 | 5.88 | 5.78 | 5.82 | 5.78 | -0.51% | 5,681,782 |
| Jul 10, 2026 | 5.72 | 5.90 | 5.66 | 5.85 | 5.81 | 2.45% | 9,266,135 |
| Jul 9, 2026 | 5.75 | 5.82 | 5.65 | 5.71 | 5.67 | -0.87% | 5,971,449 |
| Jul 8, 2026 | 5.70 | 5.79 | 5.65 | 5.76 | 5.72 | 1.41% | 4,663,900 |
| Jul 7, 2026 | 5.83 | 5.84 | 5.67 | 5.68 | 5.64 | -3.24% | 6,435,208 |
| Jul 6, 2026 | 5.81 | 5.90 | 5.79 | 5.87 | 5.83 | 0.86% | 6,463,900 |
| Jul 3, 2026 | 5.75 | 5.86 | 5.74 | 5.82 | 5.78 | 1.39% | 9,850,300 |
| Jul 2, 2026 | 5.73 | 5.88 | 5.71 | 5.74 | 5.70 | -0.35% | 10,207,200 |
| Jul 1, 2026 | 5.63 | 5.82 | 5.62 | 5.76 | 5.72 | 2.31% | 10,602,253 |
| Jun 30, 2026 | 5.70 | 5.76 | 5.60 | 5.63 | 5.59 | -1.92% | 5,557,718 |
| Jun 29, 2026 | 5.67 | 5.80 | 5.59 | 5.74 | 5.70 | 1.06% | 6,806,238 |
| Jun 26, 2026 | 5.76 | 5.90 | 5.65 | 5.68 | 5.64 | -1.39% | 6,764,977 |
| Jun 25, 2026 | 5.83 | 5.84 | 5.70 | 5.76 | 5.72 | -1.20% | 5,196,800 |
| Jun 24, 2026 | 5.98 | 6.01 | 5.81 | 5.83 | 5.79 | -2.67% | 5,728,800 |
| Jun 23, 2026 | 5.90 | 6.09 | 5.90 | 5.99 | 5.95 | 0.84% | 7,195,935 |
| Jun 22, 2026 | 5.90 | 5.96 | 5.75 | 5.94 | 5.90 | 0.17% | 5,987,300 |
| Jun 18, 2026 | 5.98 | 5.99 | 5.88 | 5.93 | 5.89 | -1.33% | 5,747,000 |
| Jun 17, 2026 | 6.08 | 6.11 | 5.98 | 6.01 | 5.97 | -1.64% | 5,481,243 |
| Jun 16, 2026 | 6.10 | 6.13 | 6.02 | 6.11 | 6.07 | -0.33% | 4,765,600 |
| Jun 15, 2026 | 6.18 | 6.24 | 6.08 | 6.13 | 6.09 | -0.49% | 5,483,287 |
| Jun 12, 2026 | 6.07 | 6.17 | 6.02 | 6.16 | 6.12 | 1.99% | 5,976,200 |