Shanghai New World Co., Ltd (SHA:600628)
China · Delayed Price · Currency is CNY 6.68
-0.15 (-2.20%)
May 15, 2026, 3:00 PM CST
Shanghai New World Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 7.07 | 7.16 | 7.06 | 7.14 | 7.14 | 0.99% | 7,167,046 |
| May 7, 2026 | 7.15 | 7.19 | 7.05 | 7.07 | 7.07 | -1.12% | 10,978,901 |
| May 6, 2026 | 7.25 | 7.25 | 7.12 | 7.15 | 7.15 | -0.69% | 10,982,501 |
| Apr 30, 2026 | 7.13 | 7.28 | 7.11 | 7.20 | 7.20 | 1.41% | 16,107,970 |
| Apr 29, 2026 | 7.01 | 7.13 | 6.99 | 7.10 | 7.10 | 1.00% | 8,566,400 |
| Apr 28, 2026 | 7.06 | 7.11 | 6.99 | 7.03 | 7.03 | -0.85% | 7,580,845 |
| Apr 27, 2026 | 7.02 | 7.14 | 6.99 | 7.09 | 7.09 | 1.14% | 10,256,546 |
| Apr 24, 2026 | 7.07 | 7.08 | 6.96 | 7.01 | 7.01 | -1.13% | 9,723,934 |
| Apr 23, 2026 | 7.15 | 7.17 | 7.06 | 7.09 | 7.09 | -0.56% | 10,408,872 |
| Apr 22, 2026 | 7.17 | 7.17 | 7.11 | 7.13 | 7.13 | -0.83% | 7,738,600 |
| Apr 21, 2026 | 7.19 | 7.23 | 7.13 | 7.19 | 7.19 | -0.14% | 8,726,686 |
| Apr 20, 2026 | 7.17 | 7.20 | 7.10 | 7.20 | 7.20 | 0.70% | 7,539,153 |
| Apr 17, 2026 | 7.21 | 7.26 | 7.12 | 7.15 | 7.15 | -0.97% | 9,005,486 |
| Apr 16, 2026 | 7.17 | 7.23 | 7.12 | 7.22 | 7.22 | 0.70% | 7,626,899 |
| Apr 15, 2026 | 7.15 | 7.19 | 7.10 | 7.17 | 7.17 | 0.28% | 8,404,604 |
| Apr 14, 2026 | 7.14 | 7.16 | 7.05 | 7.15 | 7.15 | 0.42% | 9,188,234 |
| Apr 13, 2026 | 7.22 | 7.22 | 7.07 | 7.12 | 7.12 | -1.39% | 10,123,871 |
| Apr 10, 2026 | 7.19 | 7.28 | 7.14 | 7.22 | 7.22 | 1.26% | 8,602,100 |
| Apr 9, 2026 | 7.27 | 7.32 | 7.10 | 7.13 | 7.13 | -2.60% | 12,104,000 |
| Apr 8, 2026 | 7.23 | 7.32 | 7.22 | 7.32 | 7.32 | 2.09% | 12,047,500 |
| Apr 7, 2026 | 7.07 | 7.18 | 6.99 | 7.17 | 7.17 | 1.85% | 7,587,700 |
| Apr 3, 2026 | 7.24 | 7.24 | 7.04 | 7.04 | 7.04 | -2.36% | 8,642,600 |
| Apr 2, 2026 | 7.30 | 7.32 | 7.17 | 7.21 | 7.21 | -1.23% | 7,682,072 |
| Apr 1, 2026 | 7.29 | 7.34 | 7.20 | 7.30 | 7.30 | 1.39% | 8,953,700 |
| Mar 31, 2026 | 7.27 | 7.38 | 7.18 | 7.20 | 7.20 | -1.23% | 9,241,411 |
| Mar 30, 2026 | 7.21 | 7.33 | 7.17 | 7.29 | 7.29 | -0.14% | 9,743,083 |
| Mar 27, 2026 | 7.15 | 7.32 | 7.12 | 7.30 | 7.30 | 1.25% | 11,273,400 |
| Mar 26, 2026 | 7.33 | 7.39 | 7.17 | 7.21 | 7.21 | -1.64% | 11,712,700 |
| Mar 25, 2026 | 7.17 | 7.37 | 7.13 | 7.33 | 7.33 | 2.23% | 17,547,600 |
| Mar 24, 2026 | 7.07 | 7.17 | 6.94 | 7.17 | 7.17 | 2.28% | 19,678,250 |
| Mar 23, 2026 | 7.38 | 7.38 | 6.88 | 7.01 | 7.01 | -6.28% | 35,071,400 |
| Mar 20, 2026 | 7.73 | 7.77 | 7.44 | 7.48 | 7.48 | -2.48% | 21,862,100 |
| Mar 19, 2026 | 7.89 | 7.93 | 7.63 | 7.67 | 7.67 | -3.76% | 23,253,240 |
| Mar 18, 2026 | 8.29 | 8.35 | 7.89 | 7.97 | 7.97 | -3.63% | 23,587,760 |
| Mar 17, 2026 | 8.90 | 9.00 | 8.24 | 8.27 | 8.27 | -6.97% | 49,673,480 |
| Mar 16, 2026 | 9.06 | 9.28 | 8.82 | 8.89 | 8.89 | -1.88% | 52,896,570 |
| 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 |