Shanghai Dazhong Public Utilities(Group) Co.,Ltd. (SHA:600635)
China · Delayed Price · Currency is CNY 6.78
+0.10 (1.50%)
At close: Jan 23, 2026
SHA:600635 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 6.69 | 6.78 | 6.67 | 6.78 | 6.78 | 1.50% | 101,554,705 |
| Jan 22, 2026 | 6.56 | 6.71 | 6.56 | 6.68 | 6.68 | 2.14% | 85,896,160 |
| Jan 21, 2026 | 6.50 | 6.61 | 6.46 | 6.54 | 6.54 | -0.46% | 57,031,130 |
| Jan 20, 2026 | 6.73 | 6.74 | 6.52 | 6.57 | 6.57 | -2.09% | 85,042,880 |
| Jan 19, 2026 | 6.61 | 6.75 | 6.56 | 6.71 | 6.71 | 1.21% | 85,416,852 |
| Jan 16, 2026 | 6.68 | 6.72 | 6.58 | 6.63 | 6.63 | -0.60% | 64,120,370 |
| Jan 15, 2026 | 6.75 | 6.79 | 6.58 | 6.67 | 6.67 | -1.91% | 89,305,350 |
| Jan 14, 2026 | 6.84 | 6.94 | 6.72 | 6.80 | 6.80 | -1.16% | 117,074,700 |
| Jan 13, 2026 | 7.17 | 7.21 | 6.83 | 6.88 | 6.88 | -4.04% | 138,613,300 |
| Jan 12, 2026 | 7.22 | 7.36 | 7.12 | 7.17 | 7.17 | 1.56% | 156,266,100 |
| Jan 9, 2026 | 6.81 | 7.18 | 6.80 | 7.06 | 7.06 | 3.67% | 160,161,100 |
| Jan 8, 2026 | 6.68 | 6.90 | 6.64 | 6.81 | 6.81 | 2.10% | 133,266,600 |
| Jan 7, 2026 | 6.75 | 6.76 | 6.62 | 6.67 | 6.67 | -1.19% | 104,138,200 |
| Jan 6, 2026 | 6.54 | 6.87 | 6.53 | 6.75 | 6.75 | 2.90% | 130,341,900 |
| Jan 5, 2026 | 6.54 | 6.57 | 6.46 | 6.56 | 6.56 | 0.31% | 73,445,160 |
| Dec 31, 2025 | 6.73 | 6.76 | 6.52 | 6.54 | 6.54 | -2.82% | 92,844,350 |
| Dec 30, 2025 | 6.92 | 6.94 | 6.67 | 6.73 | 6.73 | -2.46% | 113,614,200 |
| Dec 29, 2025 | 6.70 | 6.94 | 6.64 | 6.90 | 6.90 | 4.07% | 163,342,684 |
| Dec 26, 2025 | 6.57 | 6.75 | 6.52 | 6.63 | 6.63 | 1.69% | 110,445,800 |
| Dec 25, 2025 | 6.48 | 6.59 | 6.44 | 6.52 | 6.52 | 1.24% | 80,779,460 |
| Dec 24, 2025 | 6.41 | 6.46 | 6.37 | 6.44 | 6.44 | - | 59,590,440 |
| Dec 23, 2025 | 6.56 | 6.60 | 6.39 | 6.44 | 6.44 | -2.87% | 90,916,460 |
| Dec 22, 2025 | 6.45 | 6.67 | 6.42 | 6.63 | 6.63 | 3.27% | 120,870,500 |
| Dec 19, 2025 | 6.37 | 6.45 | 6.32 | 6.42 | 6.42 | 0.94% | 74,786,000 |
| Dec 18, 2025 | 6.44 | 6.54 | 6.35 | 6.36 | 6.36 | -1.85% | 78,326,290 |
| Dec 17, 2025 | 6.47 | 6.53 | 6.33 | 6.48 | 6.48 | -1.22% | 118,280,800 |
| Dec 16, 2025 | 6.80 | 6.94 | 6.52 | 6.56 | 6.56 | -3.24% | 124,319,100 |
| Dec 15, 2025 | 6.90 | 6.96 | 6.74 | 6.78 | 6.78 | -2.02% | 103,892,800 |
| Dec 12, 2025 | 6.94 | 7.01 | 6.90 | 6.92 | 6.92 | -0.57% | 93,034,004 |
| Dec 11, 2025 | 7.07 | 7.13 | 6.93 | 6.96 | 6.96 | -2.52% | 129,244,066 |
| Dec 10, 2025 | 6.95 | 7.31 | 6.95 | 7.14 | 7.14 | 1.28% | 166,363,600 |
| Dec 9, 2025 | 7.21 | 7.24 | 7.03 | 7.05 | 7.05 | -3.29% | 165,247,800 |
| Dec 8, 2025 | 7.28 | 7.40 | 7.10 | 7.29 | 7.29 | -1.75% | 262,768,900 |
| Dec 5, 2025 | 8.23 | 8.29 | 7.40 | 7.42 | 7.42 | -9.73% | 432,111,000 |
| Dec 4, 2025 | 7.75 | 8.22 | 7.74 | 8.22 | 8.22 | 10.04% | 379,029,386 |
| Dec 3, 2025 | 7.69 | 7.72 | 7.44 | 7.47 | 7.47 | -2.86% | 160,674,878 |
| Dec 2, 2025 | 7.95 | 7.95 | 7.68 | 7.69 | 7.69 | -4.11% | 201,378,700 |
| Dec 1, 2025 | 8.26 | 8.29 | 7.96 | 8.02 | 8.02 | -2.55% | 236,279,500 |
| Nov 28, 2025 | 8.17 | 8.40 | 8.06 | 8.23 | 8.23 | -0.48% | 279,484,900 |
| Nov 27, 2025 | 7.68 | 8.38 | 7.67 | 8.27 | 8.27 | 6.71% | 427,888,230 |
| Nov 26, 2025 | 7.89 | 7.92 | 7.34 | 7.75 | 7.75 | 1.17% | 432,392,086 |
| Nov 25, 2025 | 6.91 | 7.66 | 6.91 | 7.66 | 7.66 | 10.06% | 169,334,900 |
| Nov 24, 2025 | 7.43 | 7.54 | 6.72 | 6.96 | 6.96 | -6.83% | 380,591,000 |
| Nov 21, 2025 | 7.33 | 8.10 | 7.24 | 7.47 | 7.47 | 1.08% | 526,719,100 |
| Nov 20, 2025 | 6.74 | 7.39 | 6.74 | 7.39 | 7.39 | 9.97% | 355,865,376 |
| Nov 19, 2025 | 6.95 | 7.06 | 6.71 | 6.72 | 6.72 | -4.82% | 170,209,500 |
| Nov 18, 2025 | 6.78 | 7.33 | 6.68 | 7.06 | 7.06 | 3.07% | 278,889,400 |
| Nov 17, 2025 | 6.97 | 7.07 | 6.77 | 6.85 | 6.85 | -0.87% | 227,538,000 |
| Nov 14, 2025 | 6.74 | 7.15 | 6.70 | 6.91 | 6.91 | 5.02% | 311,676,200 |
| Nov 13, 2025 | 6.33 | 6.70 | 6.21 | 6.58 | 6.58 | 2.97% | 168,434,000 |