Shanghai Dazhong Public Utilities(Group) Co.,Ltd. (SHA:600635)
China · Delayed Price · Currency is CNY 4.160
+0.010 (0.24%)
Oct 28, 2026, 11:30 AM CST
SHA:600635 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 4.15 | 4.20 | 4.13 | 4.16 | 4.16 | 0.24% | 10,498,433 |
| Oct 27, 2026 | 4.21 | 4.27 | 4.15 | 4.15 | 4.15 | -1.19% | 22,637,080 |
| Oct 26, 2026 | 4.15 | 4.21 | 4.14 | 4.20 | 4.20 | 0.24% | 19,606,273 |
| Oct 23, 2026 | 4.11 | 4.19 | 4.00 | 4.19 | 4.19 | 0.96% | 34,264,273 |
| Oct 22, 2026 | 4.21 | 4.23 | 4.14 | 4.15 | 4.15 | -1.89% | 22,034,456 |
| Oct 21, 2026 | 4.20 | 4.27 | 4.20 | 4.23 | 4.23 | 0.48% | 19,515,100 |
| Oct 20, 2026 | 4.22 | 4.24 | 4.18 | 4.21 | 4.21 | -0.71% | 22,997,440 |
| Oct 19, 2026 | 4.28 | 4.32 | 4.22 | 4.24 | 4.24 | -1.17% | 23,441,220 |
| Oct 16, 2026 | 4.29 | 4.35 | 4.25 | 4.29 | 4.29 | 0.94% | 23,338,170 |
| Oct 15, 2026 | 4.39 | 4.40 | 4.24 | 4.25 | 4.25 | -4.06% | 35,836,430 |
| Oct 14, 2026 | 4.40 | 4.51 | 4.38 | 4.43 | 4.43 | 0.23% | 26,942,955 |
| Oct 13, 2026 | 4.35 | 4.42 | 4.29 | 4.42 | 4.42 | 0.91% | 29,909,293 |
| Oct 12, 2026 | 4.47 | 4.51 | 4.36 | 4.38 | 4.38 | -2.45% | 24,699,123 |
| Oct 9, 2026 | 4.51 | 4.55 | 4.43 | 4.49 | 4.49 | -0.22% | 30,060,840 |
| Oct 8, 2026 | 4.45 | 4.56 | 4.44 | 4.50 | 4.50 | 1.12% | 25,547,830 |
| Sep 30, 2026 | 4.40 | 4.46 | 4.38 | 4.45 | 4.45 | 1.14% | 17,069,773 |
| Sep 29, 2026 | 4.39 | 4.44 | 4.38 | 4.40 | 4.40 | 0.23% | 15,559,160 |
| Sep 28, 2026 | 4.44 | 4.46 | 4.34 | 4.39 | 4.39 | -0.90% | 22,336,020 |
| Sep 24, 2026 | 4.45 | 4.49 | 4.42 | 4.43 | 4.43 | -0.67% | 19,647,343 |
| Sep 23, 2026 | 4.56 | 4.57 | 4.45 | 4.46 | 4.46 | -2.41% | 23,280,902 |
| Sep 22, 2026 | 4.62 | 4.65 | 4.56 | 4.57 | 4.57 | -1.08% | 24,016,853 |
| Sep 21, 2026 | 4.53 | 4.67 | 4.52 | 4.62 | 4.62 | 2.21% | 29,511,043 |
| Sep 18, 2026 | 4.52 | 4.57 | 4.50 | 4.52 | 4.52 | - | 20,205,850 |
| Sep 17, 2026 | 4.57 | 4.57 | 4.48 | 4.52 | 4.52 | -1.53% | 22,919,670 |
| Sep 16, 2026 | 4.52 | 4.61 | 4.48 | 4.59 | 4.59 | 1.77% | 23,393,952 |
| Sep 15, 2026 | 4.62 | 4.64 | 4.50 | 4.51 | 4.51 | -2.38% | 26,432,750 |
| Sep 14, 2026 | 4.67 | 4.75 | 4.60 | 4.62 | 4.62 | -1.70% | 29,936,194 |
| Sep 11, 2026 | 4.78 | 4.79 | 4.66 | 4.70 | 4.70 | -1.88% | 35,374,104 |
| Sep 10, 2026 | 4.78 | 4.82 | 4.74 | 4.79 | 4.79 | 0.21% | 29,162,361 |
| Sep 9, 2026 | 4.78 | 4.81 | 4.72 | 4.78 | 4.78 | -0.21% | 27,304,700 |
| Sep 8, 2026 | 4.70 | 4.80 | 4.68 | 4.79 | 4.79 | 1.70% | 34,018,961 |
| Sep 7, 2026 | 4.70 | 4.74 | 4.68 | 4.71 | 4.71 | -0.21% | 24,475,537 |
| Sep 4, 2026 | 4.75 | 4.80 | 4.69 | 4.72 | 4.72 | 1.29% | 45,097,284 |
| Sep 3, 2026 | 4.65 | 4.73 | 4.63 | 4.66 | 4.66 | -0.64% | 29,450,855 |
| Sep 2, 2026 | 4.76 | 4.76 | 4.63 | 4.69 | 4.69 | -1.47% | 32,255,030 |
| Sep 1, 2026 | 4.73 | 4.79 | 4.70 | 4.76 | 4.76 | 0.63% | 36,612,995 |
| Aug 31, 2026 | 4.77 | 4.80 | 4.71 | 4.73 | 4.73 | 0.21% | 32,177,600 |
| Aug 28, 2026 | 4.64 | 4.73 | 4.63 | 4.72 | 4.72 | 1.29% | 34,444,699 |
| Aug 27, 2026 | 4.64 | 4.67 | 4.59 | 4.66 | 4.66 | 0.65% | 24,269,927 |
| 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 |