Shanghai Dazhong Public Utilities(Group) Co.,Ltd. (SHA:600635)
China · Delayed Price · Currency is CNY 4.750
+0.170 (3.71%)
Jul 31, 2026, 3:00 PM CST
SHA:600635 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 4.61 | 4.77 | 4.61 | 4.75 | 4.75 | 3.71% | 53,086,443 |
| Jul 30, 2026 | 4.56 | 4.66 | 4.52 | 4.58 | 4.58 | 0.44% | 40,279,173 |
| Jul 29, 2026 | 4.46 | 4.59 | 4.45 | 4.56 | 4.56 | 2.47% | 45,231,635 |
| Jul 28, 2026 | 4.42 | 4.51 | 4.41 | 4.45 | 4.45 | -0.45% | 29,201,300 |
| Jul 27, 2026 | 4.36 | 4.48 | 4.27 | 4.47 | 4.47 | 1.36% | 30,274,330 |
| Jul 24, 2026 | 4.55 | 4.58 | 4.40 | 4.41 | 4.41 | -3.50% | 41,510,840 |
| Jul 23, 2026 | 4.45 | 4.59 | 4.44 | 4.57 | 4.57 | 2.01% | 43,736,400 |
| Jul 22, 2026 | 4.43 | 4.48 | 4.37 | 4.48 | 4.48 | 0.67% | 41,475,982 |
| Jul 21, 2026 | 4.35 | 4.50 | 4.33 | 4.45 | 4.45 | 1.83% | 53,279,330 |
| Jul 20, 2026 | 4.33 | 4.43 | 4.31 | 4.37 | 4.37 | 0.92% | 45,353,714 |
| Jul 17, 2026 | 4.47 | 4.55 | 4.33 | 4.33 | 4.33 | -3.13% | 51,271,632 |
| Jul 16, 2026 | 4.39 | 4.49 | 4.32 | 4.47 | 4.47 | 1.59% | 49,150,952 |
| Jul 15, 2026 | 4.34 | 4.42 | 4.29 | 4.40 | 4.40 | 1.38% | 36,851,475 |
| Jul 14, 2026 | 4.33 | 4.39 | 4.29 | 4.34 | 4.34 | 0.46% | 38,174,540 |
| Jul 13, 2026 | 4.39 | 4.49 | 4.28 | 4.32 | 4.32 | -0.69% | 47,380,854 |
| Jul 10, 2026 | 4.28 | 4.42 | 4.21 | 4.35 | 4.35 | 1.87% | 43,565,680 |
| Jul 9, 2026 | 4.27 | 4.31 | 4.21 | 4.27 | 4.27 | 0.23% | 30,877,870 |
| Jul 8, 2026 | 4.30 | 4.33 | 4.23 | 4.26 | 4.26 | -0.23% | 28,633,100 |
| Jul 7, 2026 | 4.40 | 4.40 | 4.26 | 4.27 | 4.27 | -2.73% | 27,624,594 |
| Jul 6, 2026 | 4.50 | 4.51 | 4.37 | 4.39 | 4.39 | -3.30% | 41,619,600 |
| Jul 3, 2026 | 4.50 | 4.59 | 4.44 | 4.54 | 4.54 | 3.18% | 60,305,754 |
| Jul 2, 2026 | 4.41 | 4.52 | 4.35 | 4.40 | 4.40 | -0.45% | 42,526,386 |
| Jul 1, 2026 | 4.26 | 4.59 | 4.26 | 4.42 | 4.42 | 3.27% | 61,597,130 |
| Jun 30, 2026 | 4.22 | 4.31 | 4.20 | 4.28 | 4.28 | 1.18% | 29,381,659 |
| Jun 29, 2026 | 4.24 | 4.26 | 4.14 | 4.23 | 4.23 | -0.47% | 38,030,431 |
| Jun 26, 2026 | 4.33 | 4.36 | 4.25 | 4.25 | 4.25 | -2.07% | 36,010,129 |
| Jun 25, 2026 | 4.39 | 4.40 | 4.30 | 4.34 | 4.34 | -1.36% | 37,913,329 |
| Jun 24, 2026 | 4.56 | 4.57 | 4.38 | 4.40 | 4.40 | -3.30% | 35,132,202 |
| Jun 23, 2026 | 4.54 | 4.64 | 4.52 | 4.55 | 4.55 | -0.44% | 28,110,320 |
| Jun 22, 2026 | 4.58 | 4.59 | 4.45 | 4.57 | 4.57 | -0.65% | 42,251,275 |
| Jun 18, 2026 | 4.65 | 4.70 | 4.58 | 4.60 | 4.60 | -1.29% | 30,765,750 |
| Jun 17, 2026 | 4.78 | 4.78 | 4.63 | 4.66 | 4.66 | -2.51% | 37,413,449 |
| Jun 16, 2026 | 4.83 | 4.84 | 4.76 | 4.78 | 4.78 | -1.24% | 28,364,340 |
| Jun 15, 2026 | 4.80 | 4.87 | 4.78 | 4.84 | 4.84 | 1.26% | 27,336,660 |
| Jun 12, 2026 | 4.76 | 4.84 | 4.68 | 4.78 | 4.78 | 0.21% | 45,326,950 |
| Jun 11, 2026 | 4.93 | 4.98 | 4.76 | 4.77 | 4.77 | -2.85% | 36,514,310 |
| Jun 10, 2026 | 4.93 | 4.99 | 4.88 | 4.91 | 4.91 | -0.61% | 28,948,070 |
| Jun 9, 2026 | 4.97 | 4.99 | 4.87 | 4.94 | 4.94 | -1.79% | 35,930,170 |
| Jun 8, 2026 | 4.91 | 5.13 | 4.85 | 5.03 | 5.03 | 0.40% | 59,659,800 |
| Jun 5, 2026 | 5.02 | 5.09 | 4.91 | 5.01 | 5.01 | - | 41,420,300 |
| Jun 4, 2026 | 5.10 | 5.14 | 5.01 | 5.01 | 5.01 | -4.02% | 43,313,160 |
| Jun 3, 2026 | 5.20 | 5.32 | 4.97 | 5.22 | 5.22 | 0.38% | 104,212,500 |
| Jun 2, 2026 | 5.38 | 5.41 | 5.18 | 5.20 | 5.20 | -2.99% | 66,221,900 |
| Jun 1, 2026 | 5.28 | 5.38 | 5.19 | 5.36 | 5.36 | 2.10% | 63,153,970 |
| May 29, 2026 | 5.41 | 5.45 | 5.25 | 5.25 | 5.25 | -4.02% | 96,707,680 |
| May 28, 2026 | 5.71 | 5.79 | 5.36 | 5.47 | 5.47 | -5.85% | 152,723,600 |
| May 27, 2026 | 6.05 | 6.24 | 5.78 | 5.81 | 5.81 | -3.65% | 223,466,800 |
| May 26, 2026 | 5.57 | 6.03 | 5.55 | 6.03 | 6.03 | 10.04% | 236,774,500 |
| May 25, 2026 | 5.65 | 5.72 | 5.42 | 5.48 | 5.48 | -2.84% | 90,844,800 |
| May 22, 2026 | 5.53 | 5.67 | 5.49 | 5.64 | 5.64 | 3.30% | 106,647,211 |