Shanghai Dazhong Public Utilities(Group) Co.,Ltd. (SHA:600635)
China · Delayed Price · Currency is CNY 4.590
+0.080 (1.77%)
Sep 16, 2026, 3:00 PM CST
SHA:600635 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |