Shanghai Foreign Service Holding Group Co., Ltd. (SHA:600662)
China · Delayed Price · Currency is CNY 5.79
+0.04 (0.70%)
Feb 27, 2026, 3:00 PM CST
SHA:600662 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 5.75 | 5.79 | 5.72 | 5.79 | 5.79 | 0.70% | 15,604,060 |
| Feb 26, 2026 | 5.88 | 5.90 | 5.73 | 5.75 | 5.75 | -2.38% | 22,845,700 |
| Feb 25, 2026 | 5.88 | 5.96 | 5.86 | 5.89 | 5.89 | 0.17% | 20,005,912 |
| Feb 24, 2026 | 5.94 | 5.97 | 5.86 | 5.88 | 5.88 | 0.51% | 14,397,940 |
| Feb 13, 2026 | 5.97 | 6.00 | 5.85 | 5.85 | 5.85 | -1.68% | 17,905,750 |
| Feb 12, 2026 | 5.94 | 5.99 | 5.88 | 5.95 | 5.95 | 0.51% | 16,354,440 |
| Feb 11, 2026 | 5.95 | 6.02 | 5.91 | 5.92 | 5.92 | -0.34% | 14,947,880 |
| Feb 10, 2026 | 5.95 | 5.98 | 5.87 | 5.94 | 5.94 | - | 16,873,870 |
| Feb 9, 2026 | 5.95 | 6.00 | 5.88 | 5.94 | 5.94 | 0.85% | 25,687,180 |
| Feb 6, 2026 | 5.94 | 6.02 | 5.89 | 5.89 | 5.89 | -1.51% | 24,550,600 |
| Feb 5, 2026 | 5.98 | 6.04 | 5.96 | 5.98 | 5.98 | -1.16% | 19,330,617 |
| Feb 4, 2026 | 6.09 | 6.10 | 5.95 | 6.05 | 6.05 | -1.14% | 33,959,056 |
| Feb 3, 2026 | 6.06 | 6.15 | 6.02 | 6.12 | 6.12 | 1.66% | 29,232,200 |
| Feb 2, 2026 | 6.18 | 6.24 | 6.02 | 6.02 | 6.02 | -2.59% | 36,634,760 |
| Jan 30, 2026 | 6.11 | 6.24 | 6.03 | 6.18 | 6.18 | 0.16% | 42,992,820 |
| Jan 29, 2026 | 5.96 | 6.28 | 5.89 | 6.17 | 6.17 | 3.01% | 59,214,450 |
| Jan 28, 2026 | 6.18 | 6.18 | 5.98 | 5.99 | 5.99 | -3.39% | 49,990,100 |
| Jan 27, 2026 | 6.06 | 6.45 | 5.97 | 6.20 | 6.20 | 2.82% | 68,913,840 |
| Jan 26, 2026 | 6.16 | 6.35 | 6.00 | 6.03 | 6.03 | -3.37% | 56,331,270 |
| Jan 23, 2026 | 6.05 | 6.37 | 5.98 | 6.24 | 6.24 | 3.48% | 73,900,460 |
| Jan 22, 2026 | 5.85 | 6.18 | 5.83 | 6.03 | 6.03 | 2.55% | 65,741,420 |
| Jan 21, 2026 | 5.81 | 6.04 | 5.72 | 5.88 | 5.88 | 1.20% | 68,594,960 |
| Jan 20, 2026 | 5.80 | 6.09 | 5.80 | 5.81 | 5.81 | 0.17% | 82,865,480 |
| Jan 19, 2026 | 5.80 | 5.95 | 5.68 | 5.80 | 5.80 | -6.30% | 106,216,500 |
| Jan 16, 2026 | 6.25 | 6.83 | 6.19 | 6.19 | 6.19 | -10.03% | 121,292,742 |
| Jan 15, 2026 | 6.82 | 6.88 | 6.50 | 6.88 | 6.88 | 10.08% | 145,246,000 |
| Jan 14, 2026 | 5.77 | 6.25 | 5.72 | 6.25 | 6.25 | 10.04% | 75,896,860 |
| Jan 13, 2026 | 5.25 | 5.68 | 5.25 | 5.68 | 5.68 | 10.08% | 43,829,860 |
| Jan 12, 2026 | 5.09 | 5.17 | 5.08 | 5.16 | 5.16 | 1.38% | 15,442,589 |
| Jan 9, 2026 | 5.02 | 5.09 | 5.01 | 5.09 | 5.09 | 0.99% | 11,081,260 |
| Jan 8, 2026 | 5.03 | 5.06 | 5.01 | 5.04 | 5.04 | - | 11,749,840 |
| Jan 7, 2026 | 5.07 | 5.10 | 5.04 | 5.04 | 5.04 | -0.98% | 9,654,896 |
| Jan 6, 2026 | 5.04 | 5.11 | 5.04 | 5.09 | 5.09 | 0.99% | 11,245,790 |
| Jan 5, 2026 | 5.01 | 5.07 | 5.01 | 5.04 | 5.04 | 0.40% | 10,146,890 |
| Dec 31, 2025 | 5.00 | 5.08 | 5.00 | 5.02 | 5.02 | - | 11,313,402 |
| Dec 30, 2025 | 5.05 | 5.18 | 4.99 | 5.02 | 5.02 | -0.40% | 16,242,470 |
| Dec 29, 2025 | 5.09 | 5.11 | 5.04 | 5.04 | 5.04 | -0.98% | 10,239,050 |
| Dec 26, 2025 | 5.12 | 5.13 | 5.08 | 5.09 | 5.09 | - | 6,042,346 |
| Dec 25, 2025 | 5.08 | 5.13 | 5.08 | 5.09 | 5.09 | 0.20% | 6,653,867 |
| Dec 24, 2025 | 5.09 | 5.13 | 5.03 | 5.08 | 5.08 | 0.20% | 6,633,075 |
| Dec 23, 2025 | 5.14 | 5.16 | 5.06 | 5.07 | 5.07 | -1.17% | 7,315,733 |
| Dec 22, 2025 | 5.15 | 5.18 | 5.11 | 5.13 | 5.13 | -0.39% | 9,611,059 |
| Dec 19, 2025 | 5.11 | 5.19 | 5.10 | 5.15 | 5.15 | 0.39% | 8,618,455 |
| Dec 18, 2025 | 5.08 | 5.16 | 5.05 | 5.13 | 5.13 | 0.98% | 7,056,940 |
| Dec 17, 2025 | 5.05 | 5.11 | 5.01 | 5.08 | 5.08 | 0.59% | 9,585,410 |
| Dec 16, 2025 | 5.08 | 5.10 | 5.00 | 5.05 | 5.05 | - | 9,294,549 |
| Dec 15, 2025 | 5.01 | 5.08 | 5.00 | 5.05 | 5.05 | 0.40% | 7,408,630 |
| Dec 12, 2025 | 5.16 | 5.16 | 5.03 | 5.03 | 5.03 | -2.33% | 15,892,440 |
| Dec 11, 2025 | 5.28 | 5.29 | 5.15 | 5.15 | 5.15 | -2.46% | 10,599,800 |
| Dec 10, 2025 | 5.27 | 5.31 | 5.26 | 5.28 | 5.28 | -0.19% | 6,217,000 |