Shanghai Dazhong Public Utilities(Group) Co.,Ltd. (SHA:600635)
China · Delayed Price · Currency is CNY 4.630
+0.060 (1.31%)
Aug 26, 2026, 3:00 PM CST
SHA:600635 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 4.56 | 4.66 | 4.54 | 4.63 | 4.63 | 1.31% | 25,975,510 |
| Aug 25, 2026 | 4.49 | 4.60 | 4.46 | 4.57 | 4.57 | 1.78% | 33,807,050 |
| Aug 24, 2026 | 4.52 | 4.55 | 4.45 | 4.49 | 4.49 | - | 22,982,671 |
| Aug 21, 2026 | 4.49 | 4.53 | 4.45 | 4.49 | 4.49 | - | 22,329,528 |
| Aug 20, 2026 | 4.49 | 4.56 | 4.47 | 4.49 | 4.49 | -0.22% | 23,287,950 |
| Aug 19, 2026 | 4.65 | 4.71 | 4.48 | 4.50 | 4.50 | -3.85% | 39,313,470 |
| Aug 18, 2026 | 4.68 | 4.75 | 4.66 | 4.68 | 4.68 | 0.21% | 33,085,230 |
| Aug 17, 2026 | 4.62 | 4.69 | 4.56 | 4.67 | 4.67 | 1.08% | 27,335,660 |
| Aug 14, 2026 | 4.71 | 4.72 | 4.61 | 4.62 | 4.62 | -1.70% | 27,201,180 |
| Aug 13, 2026 | 4.74 | 4.78 | 4.68 | 4.70 | 4.70 | -1.05% | 31,862,260 |
| Aug 12, 2026 | 4.72 | 4.77 | 4.70 | 4.75 | 4.75 | - | 26,032,000 |
| Aug 11, 2026 | 4.73 | 4.78 | 4.69 | 4.75 | 4.75 | 0.85% | 27,772,450 |
| Aug 10, 2026 | 4.71 | 4.74 | 4.67 | 4.71 | 4.71 | - | 26,466,000 |
| Aug 7, 2026 | 4.81 | 4.81 | 4.65 | 4.71 | 4.71 | -2.28% | 43,172,930 |
| Aug 6, 2026 | 4.86 | 4.89 | 4.76 | 4.82 | 4.82 | -0.82% | 41,854,630 |
| Aug 5, 2026 | 4.78 | 4.91 | 4.76 | 4.86 | 4.86 | 1.67% | 40,047,066 |
| Aug 4, 2026 | 4.87 | 4.89 | 4.78 | 4.83 | 4.78 | -0.82% | 39,923,207 |
| Aug 3, 2026 | 4.71 | 4.87 | 4.70 | 4.87 | 4.82 | 2.53% | 43,380,498 |
| Jul 31, 2026 | 4.61 | 4.77 | 4.61 | 4.75 | 4.70 | 3.71% | 53,086,443 |
| Jul 30, 2026 | 4.56 | 4.66 | 4.52 | 4.58 | 4.53 | 0.44% | 40,279,173 |
| Jul 29, 2026 | 4.46 | 4.59 | 4.45 | 4.56 | 4.51 | 2.47% | 45,231,635 |
| Jul 28, 2026 | 4.42 | 4.51 | 4.41 | 4.45 | 4.40 | -0.45% | 29,201,300 |
| Jul 27, 2026 | 4.36 | 4.48 | 4.27 | 4.47 | 4.42 | 1.36% | 30,274,335 |
| Jul 24, 2026 | 4.55 | 4.58 | 4.40 | 4.41 | 4.36 | -3.50% | 41,510,849 |
| Jul 23, 2026 | 4.45 | 4.59 | 4.44 | 4.57 | 4.52 | 2.01% | 43,736,400 |
| Jul 22, 2026 | 4.43 | 4.48 | 4.37 | 4.48 | 4.43 | 0.67% | 41,475,982 |
| Jul 21, 2026 | 4.35 | 4.50 | 4.33 | 4.45 | 4.40 | 1.83% | 53,279,338 |
| Jul 20, 2026 | 4.33 | 4.43 | 4.31 | 4.37 | 4.32 | 0.92% | 45,353,714 |
| Jul 17, 2026 | 4.47 | 4.55 | 4.33 | 4.33 | 4.29 | -3.13% | 51,271,632 |
| Jul 16, 2026 | 4.39 | 4.49 | 4.32 | 4.47 | 4.42 | 1.59% | 49,150,952 |
| Jul 15, 2026 | 4.34 | 4.42 | 4.29 | 4.40 | 4.35 | 1.38% | 36,851,475 |
| Jul 14, 2026 | 4.33 | 4.39 | 4.29 | 4.34 | 4.30 | 0.46% | 38,174,546 |
| Jul 13, 2026 | 4.39 | 4.49 | 4.28 | 4.32 | 4.28 | -0.69% | 47,380,854 |
| Jul 10, 2026 | 4.28 | 4.42 | 4.21 | 4.35 | 4.30 | 1.87% | 43,565,684 |
| Jul 9, 2026 | 4.27 | 4.31 | 4.21 | 4.27 | 4.23 | 0.23% | 30,877,877 |
| Jul 8, 2026 | 4.30 | 4.33 | 4.23 | 4.26 | 4.22 | -0.23% | 28,633,100 |
| Jul 7, 2026 | 4.40 | 4.40 | 4.26 | 4.27 | 4.23 | -2.73% | 27,624,594 |
| Jul 6, 2026 | 4.50 | 4.51 | 4.37 | 4.39 | 4.34 | -3.30% | 41,619,600 |
| Jul 3, 2026 | 4.50 | 4.59 | 4.44 | 4.54 | 4.49 | 3.18% | 60,305,754 |
| Jul 2, 2026 | 4.41 | 4.52 | 4.35 | 4.40 | 4.35 | -0.45% | 42,526,386 |
| Jul 1, 2026 | 4.26 | 4.59 | 4.26 | 4.42 | 4.37 | 3.27% | 61,597,130 |
| Jun 30, 2026 | 4.22 | 4.31 | 4.20 | 4.28 | 4.24 | 1.18% | 29,381,659 |
| Jun 29, 2026 | 4.24 | 4.26 | 4.14 | 4.23 | 4.19 | -0.47% | 38,030,431 |
| Jun 26, 2026 | 4.33 | 4.36 | 4.25 | 4.25 | 4.21 | -2.07% | 36,010,129 |
| Jun 25, 2026 | 4.39 | 4.40 | 4.30 | 4.34 | 4.30 | -1.36% | 37,913,329 |
| Jun 24, 2026 | 4.56 | 4.57 | 4.38 | 4.40 | 4.35 | -3.30% | 35,132,202 |
| Jun 23, 2026 | 4.54 | 4.64 | 4.52 | 4.55 | 4.50 | -0.44% | 28,110,326 |
| Jun 22, 2026 | 4.58 | 4.59 | 4.45 | 4.57 | 4.52 | -0.65% | 42,251,275 |
| Jun 18, 2026 | 4.65 | 4.70 | 4.58 | 4.60 | 4.55 | -1.29% | 30,765,750 |
| Jun 17, 2026 | 4.78 | 4.78 | 4.63 | 4.66 | 4.61 | -2.51% | 37,413,440 |