Shanghai New World Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	6.52	6.62	6.38	6.58	6.58	1.23%	18,169,641
Oct 27, 2026	6.44	6.65	6.43	6.50	6.50	-	19,479,817
Oct 26, 2026	6.50	6.55	6.38	6.50	6.50	-0.46%	20,062,816
Oct 23, 2026	6.22	6.69	6.22	6.53	6.53	4.31%	29,501,917
Oct 22, 2026	6.30	6.38	6.17	6.26	6.26	0.32%	9,332,625
Oct 21, 2026	6.23	6.37	6.21	6.24	6.24	0.32%	5,516,900
Oct 20, 2026	6.19	6.25	6.15	6.22	6.22	-	4,063,500
Oct 19, 2026	6.26	6.33	6.16	6.22	6.22	-0.80%	7,380,500
Oct 16, 2026	6.35	6.44	6.22	6.27	6.27	0.16%	8,080,094
Oct 15, 2026	6.33	6.41	6.23	6.26	6.26	-2.64%	9,067,100
Oct 14, 2026	6.50	6.59	6.40	6.43	6.43	-1.68%	10,520,725
Oct 13, 2026	6.35	6.60	6.27	6.54	6.54	3.15%	15,135,670
Oct 12, 2026	6.46	6.54	6.34	6.34	6.34	-1.86%	7,103,500
Oct 9, 2026	6.34	6.48	6.28	6.46	6.46	1.73%	7,588,201
Oct 8, 2026	6.36	6.42	6.31	6.35	6.35	-0.16%	5,010,100
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