Shanghai New World Co., Ltd (SHA:600628)
China · Delayed Price · Currency is CNY 6.26
+0.10 (1.62%)
Jun 5, 2026, 3:00 PM CST
Shanghai New World Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |