Shanghai Foreign Service Holding Group Co., Ltd. (SHA:600662)
China · Delayed Price · Currency is CNY 4.510
-0.090 (-1.96%)
Aug 4, 2026, 3:00 PM CST
SHA:600662 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 4.61 | 4.62 | 4.51 | 4.51 | 4.51 | -1.96% | 14,826,205 |
| Aug 3, 2026 | 4.52 | 4.63 | 4.52 | 4.60 | 4.60 | 1.32% | 11,705,283 |
| Jul 31, 2026 | 4.46 | 4.60 | 4.46 | 4.54 | 4.54 | 0.89% | 17,031,004 |
| Jul 30, 2026 | 4.42 | 4.53 | 4.40 | 4.50 | 4.50 | 1.81% | 17,504,327 |
| Jul 29, 2026 | 4.32 | 4.43 | 4.30 | 4.42 | 4.42 | 2.08% | 17,138,342 |
| Jul 28, 2026 | 4.27 | 4.33 | 4.24 | 4.33 | 4.33 | 1.17% | 14,619,850 |
| Jul 27, 2026 | 4.20 | 4.30 | 4.18 | 4.28 | 4.28 | 2.15% | 14,801,604 |
| Jul 24, 2026 | 4.25 | 4.29 | 4.19 | 4.19 | 4.19 | -1.41% | 18,158,720 |
| Jul 23, 2026 | 4.20 | 4.25 | 4.15 | 4.25 | 4.25 | 1.43% | 12,774,410 |
| Jul 22, 2026 | 4.17 | 4.21 | 4.12 | 4.19 | 4.19 | - | 16,957,110 |
| Jul 21, 2026 | 4.21 | 4.31 | 4.18 | 4.19 | 4.19 | -0.95% | 19,001,430 |
| Jul 20, 2026 | 4.20 | 4.27 | 4.15 | 4.23 | 4.23 | 1.44% | 16,267,480 |
| Jul 17, 2026 | 4.28 | 4.36 | 4.16 | 4.17 | 4.17 | -2.80% | 14,586,000 |
| Jul 16, 2026 | 4.29 | 4.32 | 4.22 | 4.29 | 4.29 | 1.18% | 12,838,834 |
| Jul 15, 2026 | 4.13 | 4.26 | 4.11 | 4.24 | 4.24 | 2.17% | 13,785,600 |
| Jul 14, 2026 | 4.08 | 4.17 | 4.07 | 4.15 | 4.15 | 1.22% | 14,028,800 |
| Jul 13, 2026 | 4.15 | 4.18 | 4.07 | 4.10 | 4.10 | -1.20% | 14,406,900 |
| Jul 10, 2026 | 4.06 | 4.20 | 4.01 | 4.15 | 4.15 | 1.97% | 17,134,400 |
| Jul 9, 2026 | 4.11 | 4.12 | 4.03 | 4.07 | 4.07 | -1.21% | 13,267,040 |
| Jul 8, 2026 | 4.06 | 4.13 | 4.01 | 4.12 | 4.12 | 1.73% | 13,492,330 |
| Jul 7, 2026 | 4.16 | 4.17 | 4.03 | 4.05 | 4.05 | -2.64% | 10,571,400 |
| Jul 6, 2026 | 4.15 | 4.20 | 4.10 | 4.16 | 4.16 | 0.48% | 12,667,987 |
| Jul 3, 2026 | 4.15 | 4.19 | 4.10 | 4.14 | 4.14 | 0.73% | 11,030,419 |
| Jul 2, 2026 | 4.09 | 4.20 | 4.07 | 4.11 | 4.11 | 0.24% | 15,612,100 |
| Jul 1, 2026 | 4.05 | 4.15 | 4.01 | 4.10 | 4.10 | 1.74% | 16,107,260 |
| Jun 30, 2026 | 4.03 | 4.08 | 3.97 | 4.03 | 4.03 | - | 12,263,301 |
| Jun 29, 2026 | 4.00 | 4.08 | 3.90 | 4.03 | 4.03 | 0.50% | 16,380,400 |
| Jun 26, 2026 | 4.09 | 4.09 | 3.99 | 4.01 | 4.01 | -1.47% | 11,831,414 |
| Jun 25, 2026 | 4.08 | 4.13 | 4.02 | 4.07 | 4.07 | -0.73% | 13,908,500 |
| Jun 24, 2026 | 4.20 | 4.21 | 4.07 | 4.10 | 4.10 | -2.38% | 12,729,354 |
| Jun 23, 2026 | 4.14 | 4.29 | 4.13 | 4.20 | 4.20 | 0.96% | 14,506,240 |
| Jun 22, 2026 | 4.19 | 4.20 | 4.03 | 4.16 | 4.16 | -1.42% | 25,803,726 |
| Jun 18, 2026 | 4.35 | 4.46 | 4.20 | 4.22 | 4.22 | -0.47% | 27,058,661 |
| Jun 17, 2026 | 4.24 | 4.25 | 4.19 | 4.24 | 4.24 | -0.24% | 8,635,239 |
| Jun 16, 2026 | 4.30 | 4.32 | 4.20 | 4.25 | 4.25 | -1.16% | 11,524,601 |
| Jun 15, 2026 | 4.28 | 4.37 | 4.24 | 4.30 | 4.30 | 0.47% | 12,184,570 |
| Jun 12, 2026 | 4.20 | 4.31 | 4.17 | 4.28 | 4.28 | 2.64% | 15,259,794 |
| Jun 11, 2026 | 4.32 | 4.33 | 4.15 | 4.17 | 4.17 | -3.92% | 13,433,400 |
| Jun 10, 2026 | 4.24 | 4.35 | 4.22 | 4.34 | 4.34 | 2.12% | 15,180,820 |
| Jun 9, 2026 | 4.29 | 4.31 | 4.20 | 4.25 | 4.25 | -1.16% | 11,406,650 |
| Jun 8, 2026 | 4.34 | 4.36 | 4.23 | 4.30 | 4.30 | -1.83% | 15,754,128 |
| 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 |