Shanghai Dazhong Public Utilities(Group) Co.,Ltd. (SHA:600635)
China · Delayed Price · Currency is CNY 5.29
-0.02 (-0.38%)
May 7, 2026, 3:00 PM CST
SHA:600635 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 5.30 | 5.32 | 5.26 | 5.29 | 5.29 | -0.38% | 33,599,270 |
| May 6, 2026 | 5.27 | 5.32 | 5.26 | 5.31 | 5.31 | 0.38% | 34,965,680 |
| Apr 30, 2026 | 5.40 | 5.40 | 5.27 | 5.29 | 5.29 | -3.64% | 68,209,600 |
| Apr 29, 2026 | 5.40 | 5.50 | 5.38 | 5.49 | 5.49 | 1.67% | 44,193,780 |
| Apr 28, 2026 | 5.34 | 5.44 | 5.32 | 5.40 | 5.40 | 0.75% | 37,380,710 |
| Apr 27, 2026 | 5.31 | 5.39 | 5.26 | 5.36 | 5.36 | 0.56% | 32,409,780 |
| Apr 24, 2026 | 5.43 | 5.48 | 5.30 | 5.33 | 5.33 | -2.56% | 53,465,520 |
| Apr 23, 2026 | 5.34 | 5.63 | 5.28 | 5.47 | 5.47 | 2.05% | 88,022,780 |
| Apr 22, 2026 | 5.36 | 5.39 | 5.34 | 5.36 | 5.36 | -0.56% | 26,035,460 |
| Apr 21, 2026 | 5.42 | 5.44 | 5.34 | 5.39 | 5.39 | -0.92% | 25,967,410 |
| Apr 20, 2026 | 5.38 | 5.44 | 5.36 | 5.44 | 5.44 | 1.12% | 31,541,740 |
| Apr 17, 2026 | 5.36 | 5.40 | 5.34 | 5.38 | 5.38 | -0.19% | 25,645,600 |
| Apr 16, 2026 | 5.35 | 5.40 | 5.33 | 5.39 | 5.39 | 0.56% | 26,330,190 |
| Apr 15, 2026 | 5.42 | 5.44 | 5.35 | 5.36 | 5.36 | -1.29% | 26,154,120 |
| Apr 14, 2026 | 5.48 | 5.48 | 5.37 | 5.43 | 5.43 | -0.18% | 32,544,250 |
| Apr 13, 2026 | 5.51 | 5.55 | 5.41 | 5.44 | 5.44 | 0.37% | 29,817,755 |
| Apr 10, 2026 | 5.38 | 5.51 | 5.38 | 5.42 | 5.42 | 1.12% | 33,748,577 |
| Apr 9, 2026 | 5.44 | 5.47 | 5.35 | 5.36 | 5.36 | -2.37% | 41,986,934 |
| Apr 8, 2026 | 5.27 | 5.53 | 5.26 | 5.49 | 5.49 | 3.39% | 57,765,390 |
| Apr 7, 2026 | 5.24 | 5.32 | 5.23 | 5.31 | 5.31 | 1.34% | 30,516,370 |
| Apr 3, 2026 | 5.54 | 5.55 | 5.23 | 5.24 | 5.24 | -5.92% | 54,111,880 |
| Apr 2, 2026 | 5.56 | 5.65 | 5.51 | 5.57 | 5.57 | - | 45,016,250 |
| Apr 1, 2026 | 5.59 | 5.63 | 5.55 | 5.57 | 5.57 | 0.18% | 31,855,327 |
| Mar 31, 2026 | 5.74 | 5.80 | 5.56 | 5.56 | 5.56 | -4.14% | 69,216,690 |
| Mar 30, 2026 | 5.83 | 5.88 | 5.73 | 5.80 | 5.80 | -1.02% | 34,277,510 |
| Mar 27, 2026 | 5.70 | 5.87 | 5.69 | 5.86 | 5.86 | 1.38% | 42,073,700 |
| Mar 26, 2026 | 5.80 | 5.85 | 5.77 | 5.78 | 5.78 | -0.86% | 45,446,010 |
| Mar 25, 2026 | 5.72 | 5.88 | 5.70 | 5.83 | 5.83 | 0.52% | 52,692,600 |
| Mar 24, 2026 | 5.77 | 5.82 | 5.61 | 5.80 | 5.80 | -0.34% | 67,677,640 |
| Mar 23, 2026 | 5.95 | 6.09 | 5.75 | 5.82 | 5.82 | -1.02% | 91,611,766 |
| Mar 20, 2026 | 6.01 | 6.04 | 5.88 | 5.88 | 5.88 | -4.70% | 80,570,720 |
| Mar 19, 2026 | 6.27 | 6.32 | 6.15 | 6.17 | 6.17 | 1.15% | 79,477,320 |
| Mar 18, 2026 | 6.15 | 6.18 | 6.05 | 6.10 | 6.10 | -1.61% | 54,719,600 |
| Mar 17, 2026 | 6.20 | 6.28 | 6.13 | 6.20 | 6.20 | -0.48% | 67,463,600 |
| Mar 16, 2026 | 6.22 | 6.32 | 6.19 | 6.23 | 6.23 | -0.80% | 53,528,710 |
| Mar 13, 2026 | 6.42 | 6.42 | 6.25 | 6.28 | 6.28 | -2.48% | 93,287,540 |
| Mar 12, 2026 | 6.48 | 6.55 | 6.40 | 6.44 | 6.44 | 0.94% | 99,576,410 |
| Mar 11, 2026 | 6.40 | 6.45 | 6.31 | 6.38 | 6.38 | -1.24% | 96,210,780 |
| Mar 10, 2026 | 6.33 | 6.57 | 6.33 | 6.46 | 6.46 | -3.44% | 131,450,400 |
| Mar 9, 2026 | 7.02 | 7.12 | 6.68 | 6.69 | 6.69 | 0.15% | 201,847,247 |
| Mar 6, 2026 | 6.78 | 6.88 | 6.68 | 6.68 | 6.68 | -4.43% | 187,775,600 |
| Mar 5, 2026 | 6.88 | 7.35 | 6.55 | 6.99 | 6.99 | 0.87% | 318,108,000 |
| Mar 4, 2026 | 7.37 | 7.38 | 6.45 | 6.93 | 6.93 | 0.29% | 381,878,400 |
| Mar 3, 2026 | 6.40 | 6.91 | 6.39 | 6.91 | 6.91 | 10.03% | 290,611,400 |
| Mar 2, 2026 | 6.22 | 6.33 | 6.18 | 6.28 | 6.28 | -0.32% | 62,430,510 |
| Feb 27, 2026 | 6.20 | 6.31 | 6.19 | 6.30 | 6.30 | 1.29% | 41,969,220 |
| Feb 26, 2026 | 6.30 | 6.32 | 6.19 | 6.22 | 6.22 | -1.43% | 50,270,680 |
| Feb 25, 2026 | 6.30 | 6.38 | 6.28 | 6.31 | 6.31 | 0.16% | 44,088,040 |
| Feb 24, 2026 | 6.29 | 6.34 | 6.26 | 6.30 | 6.30 | 1.45% | 46,108,970 |
| Feb 13, 2026 | 6.18 | 6.28 | 6.18 | 6.21 | 6.21 | 0.16% | 34,317,540 |