Shanghai Waigaoqiao Free Trade Zone Group Co., Ltd. (SHA:600648)
China · Delayed Price · Currency is CNY 8.76
-0.24 (-2.67%)
Jul 31, 2026, 3:00 PM CST
SHA:600648 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 9.00 | 9.00 | 8.67 | 8.76 | 8.76 | -2.67% | 6,735,710 |
| Jul 30, 2026 | 8.60 | 9.13 | 8.59 | 9.00 | 9.00 | 4.53% | 7,441,458 |
| Jul 29, 2026 | 8.53 | 8.61 | 8.51 | 8.61 | 8.61 | 1.29% | 2,854,478 |
| Jul 28, 2026 | 8.47 | 8.53 | 8.40 | 8.50 | 8.50 | - | 1,515,366 |
| Jul 27, 2026 | 8.41 | 8.50 | 8.35 | 8.50 | 8.50 | 1.07% | 1,570,000 |
| Jul 24, 2026 | 8.49 | 8.62 | 8.35 | 8.41 | 8.41 | -1.64% | 1,828,507 |
| Jul 23, 2026 | 8.45 | 8.55 | 8.35 | 8.55 | 8.55 | 0.94% | 2,080,320 |
| Jul 22, 2026 | 8.50 | 8.50 | 8.28 | 8.47 | 8.47 | -0.12% | 2,298,800 |
| Jul 21, 2026 | 8.58 | 8.62 | 8.40 | 8.48 | 8.48 | -0.82% | 2,601,401 |
| Jul 20, 2026 | 8.62 | 8.64 | 8.40 | 8.55 | 8.55 | - | 2,602,800 |
| Jul 17, 2026 | 8.58 | 8.70 | 8.47 | 8.55 | 8.55 | -0.47% | 2,724,836 |
| Jul 16, 2026 | 8.49 | 8.62 | 8.39 | 8.59 | 8.59 | 1.06% | 2,688,300 |
| Jul 15, 2026 | 8.26 | 8.50 | 8.20 | 8.50 | 8.50 | 3.16% | 2,713,003 |
| Jul 14, 2026 | 8.18 | 8.30 | 8.12 | 8.24 | 8.24 | 0.61% | 2,041,000 |
| Jul 13, 2026 | 8.22 | 8.25 | 8.10 | 8.19 | 8.19 | - | 2,537,902 |
| Jul 10, 2026 | 8.33 | 8.59 | 8.25 | 8.54 | 8.19 | 2.52% | 2,725,725 |
| Jul 9, 2026 | 8.31 | 8.43 | 8.24 | 8.33 | 7.99 | -0.72% | 1,860,901 |
| Jul 8, 2026 | 8.36 | 8.42 | 8.28 | 8.39 | 8.05 | 0.36% | 1,477,284 |
| Jul 7, 2026 | 8.56 | 8.58 | 8.30 | 8.36 | 8.02 | -2.22% | 1,381,041 |
| Jul 6, 2026 | 8.47 | 8.56 | 8.40 | 8.55 | 8.20 | 0.94% | 1,779,501 |
| Jul 3, 2026 | 8.34 | 8.47 | 8.32 | 8.47 | 8.12 | 1.80% | 2,500,000 |
| Jul 2, 2026 | 8.22 | 8.36 | 8.20 | 8.32 | 7.98 | 0.60% | 2,327,702 |
| Jul 1, 2026 | 7.99 | 8.30 | 7.95 | 8.27 | 7.93 | 3.50% | 3,025,615 |
| Jun 30, 2026 | 8.17 | 8.22 | 7.99 | 7.99 | 7.66 | -2.68% | 1,961,824 |
| Jun 29, 2026 | 8.14 | 8.38 | 7.92 | 8.21 | 7.87 | 0.86% | 2,792,724 |
| Jun 26, 2026 | 8.21 | 8.27 | 8.08 | 8.14 | 7.81 | -0.97% | 2,549,776 |
| Jun 25, 2026 | 8.24 | 8.38 | 8.08 | 8.22 | 7.88 | -0.36% | 2,700,476 |
| Jun 24, 2026 | 8.64 | 8.64 | 8.24 | 8.25 | 7.91 | -4.18% | 3,275,100 |
| Jun 23, 2026 | 8.50 | 8.76 | 8.49 | 8.61 | 8.26 | 1.18% | 2,266,782 |
| Jun 22, 2026 | 8.49 | 8.60 | 8.31 | 8.51 | 8.16 | 0.12% | 2,728,852 |
| Jun 18, 2026 | 8.56 | 8.65 | 8.35 | 8.50 | 8.15 | -0.70% | 3,019,545 |
| Jun 17, 2026 | 8.68 | 8.72 | 8.46 | 8.56 | 8.21 | -1.38% | 3,108,919 |
| Jun 16, 2026 | 8.90 | 9.08 | 8.65 | 8.68 | 8.32 | -2.91% | 2,614,500 |
| Jun 15, 2026 | 8.88 | 9.07 | 8.84 | 8.94 | 8.57 | 0.68% | 2,839,215 |
| Jun 12, 2026 | 8.72 | 8.90 | 8.72 | 8.88 | 8.52 | 1.72% | 3,572,711 |
| Jun 11, 2026 | 8.89 | 8.98 | 8.63 | 8.73 | 8.37 | -1.91% | 2,744,000 |
| Jun 10, 2026 | 8.99 | 8.99 | 8.86 | 8.90 | 8.54 | -0.67% | 2,053,415 |
| Jun 9, 2026 | 9.06 | 9.06 | 8.90 | 8.96 | 8.59 | -0.67% | 1,458,405 |
| Jun 8, 2026 | 9.05 | 9.05 | 8.94 | 9.02 | 8.65 | -1.42% | 2,977,815 |
| Jun 5, 2026 | 9.23 | 9.31 | 9.05 | 9.15 | 8.78 | -0.33% | 2,306,785 |
| Jun 4, 2026 | 9.57 | 9.57 | 9.14 | 9.18 | 8.80 | -4.08% | 3,487,700 |
| Jun 3, 2026 | 9.72 | 9.72 | 9.53 | 9.57 | 9.18 | -1.54% | 2,074,000 |
| Jun 2, 2026 | 9.77 | 9.79 | 9.63 | 9.72 | 9.32 | -0.61% | 1,747,689 |
| Jun 1, 2026 | 9.64 | 9.78 | 9.51 | 9.78 | 9.38 | 1.24% | 2,233,801 |
| May 29, 2026 | 9.54 | 9.72 | 9.54 | 9.66 | 9.26 | 1.47% | 2,193,265 |
| May 28, 2026 | 9.55 | 9.59 | 9.44 | 9.52 | 9.13 | -0.10% | 1,220,200 |
| May 27, 2026 | 9.65 | 9.67 | 9.44 | 9.53 | 9.14 | -1.45% | 1,527,539 |
| May 26, 2026 | 9.74 | 9.78 | 9.60 | 9.67 | 9.27 | -1.12% | 1,384,100 |
| May 25, 2026 | 9.76 | 9.83 | 9.72 | 9.78 | 9.38 | -0.31% | 1,396,500 |
| May 22, 2026 | 9.74 | 9.99 | 9.74 | 9.81 | 9.41 | 0.20% | 1,579,500 |