Shanghai Dazhong Public Utilities(Group) Co.,Ltd. (SHA:600635)
China · Delayed Price · Currency is CNY 5.47
-0.34 (-5.85%)
May 28, 2026, 3:00 PM CST
SHA:600635 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 5.40 | 5.61 | 5.34 | 5.46 | 5.46 | -1.27% | 104,813,700 |
| May 20, 2026 | 5.35 | 5.75 | 5.31 | 5.53 | 5.53 | 3.56% | 136,083,600 |
| May 19, 2026 | 5.23 | 5.35 | 5.22 | 5.34 | 5.34 | 1.71% | 45,274,010 |
| May 18, 2026 | 5.28 | 5.39 | 5.23 | 5.25 | 5.25 | 0.96% | 54,828,120 |
| May 15, 2026 | 5.21 | 5.27 | 5.13 | 5.20 | 5.20 | -0.19% | 47,247,820 |
| May 14, 2026 | 5.44 | 5.45 | 5.21 | 5.21 | 5.21 | -3.70% | 65,680,400 |
| May 13, 2026 | 5.33 | 5.42 | 5.32 | 5.41 | 5.41 | 1.88% | 47,076,740 |
| May 12, 2026 | 5.39 | 5.41 | 5.30 | 5.31 | 5.31 | -1.48% | 30,972,180 |
| May 11, 2026 | 5.39 | 5.42 | 5.36 | 5.39 | 5.39 | 0.19% | 38,171,000 |
| May 8, 2026 | 5.27 | 5.40 | 5.26 | 5.38 | 5.38 | 1.70% | 53,862,320 |
| 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% | 29,817,750 |
| Apr 10, 2026 | 5.38 | 5.51 | 5.38 | 5.42 | 5.42 | 1.12% | 33,748,570 |
| Apr 9, 2026 | 5.44 | 5.47 | 5.35 | 5.36 | 5.36 | -2.37% | 41,986,930 |
| 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% | 31,855,320 |
| 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% | 91,611,760 |
| 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 |