Shanghai Foreign Service Holding Group Co., Ltd. (SHA:600662)
China · Delayed Price · Currency is CNY 4.240
-0.140 (-3.20%)
Jun 8, 2026, 1:45 PM CST
SHA:600662 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 4.36 | 4.42 | 4.35 | 4.38 | 4.38 | 0.69% | 10,754,530 |
| Jun 4, 2026 | 4.40 | 4.45 | 4.32 | 4.35 | 4.35 | -1.58% | 11,405,320 |
| Jun 3, 2026 | 4.49 | 4.50 | 4.40 | 4.42 | 4.42 | -1.78% | 10,798,554 |
| Jun 2, 2026 | 4.62 | 4.64 | 4.48 | 4.50 | 4.50 | -1.96% | 14,878,576 |
| Jun 1, 2026 | 4.50 | 4.60 | 4.43 | 4.59 | 4.59 | 2.46% | 18,061,010 |
| May 29, 2026 | 4.47 | 4.56 | 4.45 | 4.48 | 4.48 | 0.45% | 16,974,037 |
| May 28, 2026 | 4.48 | 4.51 | 4.41 | 4.46 | 4.46 | -0.67% | 10,574,400 |
| May 27, 2026 | 4.59 | 4.62 | 4.47 | 4.49 | 4.49 | -1.97% | 10,472,216 |
| May 26, 2026 | 4.57 | 4.62 | 4.53 | 4.58 | 4.58 | -0.22% | 9,979,357 |
| May 25, 2026 | 4.65 | 4.68 | 4.56 | 4.59 | 4.59 | -0.43% | 8,730,961 |
| May 22, 2026 | 4.63 | 4.65 | 4.56 | 4.61 | 4.61 | 0.22% | 9,848,521 |
| May 21, 2026 | 4.70 | 4.76 | 4.60 | 4.60 | 4.60 | -1.50% | 12,674,671 |
| May 20, 2026 | 4.77 | 4.78 | 4.65 | 4.67 | 4.67 | -2.30% | 11,360,800 |
| May 19, 2026 | 4.72 | 4.79 | 4.71 | 4.78 | 4.78 | 1.27% | 10,638,530 |
| May 18, 2026 | 4.82 | 4.83 | 4.68 | 4.72 | 4.72 | -2.07% | 18,481,820 |
| May 15, 2026 | 4.89 | 4.91 | 4.81 | 4.82 | 4.82 | -1.03% | 13,598,990 |
| May 14, 2026 | 4.96 | 4.97 | 4.87 | 4.87 | 4.87 | -2.01% | 14,100,610 |
| May 13, 2026 | 4.95 | 4.98 | 4.91 | 4.97 | 4.97 | 0.20% | 15,730,410 |
| May 12, 2026 | 5.04 | 5.06 | 4.96 | 4.96 | 4.96 | -1.59% | 15,166,200 |
| May 11, 2026 | 5.05 | 5.07 | 4.99 | 5.04 | 5.04 | -0.20% | 14,843,220 |
| May 8, 2026 | 4.98 | 5.08 | 4.97 | 5.05 | 5.05 | 1.41% | 14,608,970 |
| May 7, 2026 | 5.05 | 5.07 | 4.97 | 4.98 | 4.98 | -1.19% | 18,344,120 |
| May 6, 2026 | 5.07 | 5.12 | 5.01 | 5.04 | 5.04 | -0.59% | 28,879,600 |
| Apr 30, 2026 | 5.06 | 5.10 | 5.03 | 5.07 | 5.07 | - | 12,172,470 |
| Apr 29, 2026 | 5.01 | 5.10 | 4.98 | 5.07 | 5.07 | 1.40% | 12,733,500 |
| Apr 28, 2026 | 5.03 | 5.06 | 4.96 | 5.00 | 5.00 | -0.79% | 12,797,300 |
| Apr 27, 2026 | 5.07 | 5.10 | 4.98 | 5.04 | 5.04 | -1.18% | 16,023,550 |
| Apr 24, 2026 | 5.13 | 5.25 | 5.04 | 5.10 | 5.10 | -0.78% | 20,472,780 |
| Apr 23, 2026 | 5.12 | 5.15 | 5.06 | 5.14 | 5.14 | - | 12,777,170 |
| Apr 22, 2026 | 5.18 | 5.21 | 5.12 | 5.14 | 5.14 | - | 11,706,040 |
| Apr 21, 2026 | 5.13 | 5.18 | 5.11 | 5.14 | 5.14 | 0.19% | 10,209,010 |
| Apr 20, 2026 | 5.12 | 5.17 | 5.09 | 5.13 | 5.13 | 0.59% | 10,157,960 |
| Apr 17, 2026 | 5.13 | 5.14 | 5.07 | 5.10 | 5.10 | -1.16% | 10,326,700 |
| Apr 16, 2026 | 5.07 | 5.17 | 5.07 | 5.16 | 5.16 | 1.78% | 10,966,980 |
| Apr 15, 2026 | 5.11 | 5.11 | 5.06 | 5.07 | 5.07 | -0.39% | 8,774,162 |
| Apr 14, 2026 | 5.09 | 5.13 | 5.04 | 5.09 | 5.09 | 0.39% | 8,908,587 |
| Apr 13, 2026 | 5.12 | 5.14 | 5.06 | 5.07 | 5.07 | -0.98% | 8,748,529 |
| Apr 10, 2026 | 5.13 | 5.18 | 5.09 | 5.12 | 5.12 | 0.79% | 8,478,200 |
| Apr 9, 2026 | 5.16 | 5.19 | 5.07 | 5.08 | 5.08 | -2.68% | 11,975,320 |
| Apr 8, 2026 | 5.08 | 5.25 | 5.08 | 5.22 | 5.22 | 4.19% | 18,377,050 |
| Apr 7, 2026 | 5.01 | 5.03 | 4.95 | 5.01 | 5.01 | 0.80% | 7,278,700 |
| Apr 3, 2026 | 5.07 | 5.09 | 4.96 | 4.97 | 4.97 | -1.78% | 9,536,600 |
| Apr 2, 2026 | 5.13 | 5.15 | 5.03 | 5.06 | 5.06 | -1.56% | 9,848,090 |
| Apr 1, 2026 | 5.11 | 5.16 | 5.09 | 5.14 | 5.14 | 2.19% | 14,526,540 |
| Mar 31, 2026 | 5.06 | 5.17 | 5.03 | 5.03 | 5.03 | -0.98% | 10,061,630 |
| Mar 30, 2026 | 5.00 | 5.11 | 4.95 | 5.08 | 5.08 | 0.99% | 15,724,200 |
| Mar 27, 2026 | 4.96 | 5.05 | 4.96 | 5.03 | 5.03 | 0.80% | 11,243,390 |
| Mar 26, 2026 | 5.05 | 5.10 | 4.98 | 4.99 | 4.99 | -1.19% | 13,279,040 |
| Mar 25, 2026 | 5.05 | 5.10 | 5.03 | 5.05 | 5.05 | - | 15,338,510 |
| Mar 24, 2026 | 4.96 | 5.05 | 4.89 | 5.05 | 5.05 | 3.27% | 15,797,480 |