Shanghai Foreign Service Holding Group Co., Ltd. (SHA:600662)
China · Delayed Price · Currency is CNY 4.260
+0.070 (1.67%)
Sep 30, 2026, 3:00 PM CST
SHA:600662 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 4.21 | 4.27 | 4.18 | 4.26 | 4.26 | 1.67% | 9,125,617 |
| Sep 29, 2026 | 4.16 | 4.23 | 4.16 | 4.19 | 4.19 | 0.48% | 7,816,538 |
| Sep 28, 2026 | 4.19 | 4.23 | 4.14 | 4.17 | 4.17 | -0.71% | 10,432,660 |
| Sep 24, 2026 | 4.21 | 4.26 | 4.19 | 4.20 | 4.20 | -0.71% | 7,589,419 |
| Sep 23, 2026 | 4.27 | 4.30 | 4.22 | 4.23 | 4.23 | -1.40% | 7,163,673 |
| Sep 22, 2026 | 4.24 | 4.30 | 4.23 | 4.29 | 4.29 | 0.94% | 10,604,600 |
| Sep 21, 2026 | 4.20 | 4.27 | 4.17 | 4.25 | 4.25 | 0.95% | 11,430,798 |
| Sep 18, 2026 | 4.20 | 4.25 | 4.17 | 4.21 | 4.21 | 0.48% | 8,559,832 |
| Sep 17, 2026 | 4.17 | 4.20 | 4.15 | 4.19 | 4.19 | 0.24% | 7,848,627 |
| Sep 16, 2026 | 4.18 | 4.22 | 4.13 | 4.18 | 4.18 | - | 8,165,698 |
| Sep 15, 2026 | 4.25 | 4.26 | 4.18 | 4.18 | 4.18 | -1.65% | 9,137,499 |
| Sep 14, 2026 | 4.18 | 4.27 | 4.18 | 4.25 | 4.25 | 0.71% | 10,706,880 |
| Sep 11, 2026 | 4.31 | 4.32 | 4.20 | 4.22 | 4.22 | -2.31% | 10,461,810 |
| Sep 10, 2026 | 4.33 | 4.38 | 4.31 | 4.32 | 4.32 | -0.69% | 6,485,200 |
| Sep 9, 2026 | 4.39 | 4.40 | 4.33 | 4.35 | 4.35 | -0.91% | 8,815,728 |
| Sep 8, 2026 | 4.27 | 4.41 | 4.26 | 4.39 | 4.39 | 2.81% | 14,341,050 |
| Sep 7, 2026 | 4.28 | 4.30 | 4.26 | 4.27 | 4.27 | -0.23% | 9,617,530 |
| Sep 4, 2026 | 4.24 | 4.32 | 4.21 | 4.28 | 4.28 | 1.42% | 11,557,600 |
| Sep 3, 2026 | 4.26 | 4.29 | 4.21 | 4.22 | 4.22 | -0.47% | 10,389,475 |
| Sep 2, 2026 | 4.33 | 4.34 | 4.23 | 4.24 | 4.24 | -2.08% | 10,292,909 |
| Sep 1, 2026 | 4.25 | 4.34 | 4.25 | 4.33 | 4.33 | 1.88% | 12,518,299 |
| Aug 31, 2026 | 4.31 | 4.31 | 4.21 | 4.25 | 4.25 | -0.47% | 10,145,731 |
| Aug 28, 2026 | 4.21 | 4.28 | 4.19 | 4.27 | 4.27 | 1.43% | 11,128,429 |
| Aug 27, 2026 | 4.28 | 4.28 | 4.17 | 4.21 | 4.21 | -1.17% | 10,474,455 |
| Aug 26, 2026 | 4.25 | 4.31 | 4.23 | 4.26 | 4.26 | 0.47% | 12,815,534 |
| Aug 25, 2026 | 4.17 | 4.26 | 4.15 | 4.24 | 4.24 | 1.92% | 12,363,967 |
| Aug 24, 2026 | 4.15 | 4.20 | 4.11 | 4.16 | 4.16 | 1.22% | 16,534,226 |
| Aug 21, 2026 | 4.25 | 4.26 | 4.01 | 4.11 | 4.11 | -3.97% | 25,061,330 |
| Aug 20, 2026 | 4.23 | 4.31 | 4.21 | 4.28 | 4.28 | 1.66% | 13,231,303 |
| Aug 19, 2026 | 4.25 | 4.26 | 4.18 | 4.21 | 4.21 | -0.94% | 10,953,595 |
| Aug 18, 2026 | 4.26 | 4.27 | 4.21 | 4.25 | 4.25 | -0.70% | 9,318,200 |
| Aug 17, 2026 | 4.27 | 4.30 | 4.21 | 4.28 | 4.28 | 0.23% | 8,920,072 |
| Aug 14, 2026 | 4.36 | 4.36 | 4.25 | 4.27 | 4.27 | -0.93% | 11,381,120 |
| Aug 13, 2026 | 4.48 | 4.54 | 4.45 | 4.46 | 4.31 | -0.67% | 14,421,580 |
| Aug 12, 2026 | 4.47 | 4.53 | 4.44 | 4.49 | 4.34 | -0.22% | 14,563,391 |
| Aug 11, 2026 | 4.50 | 4.54 | 4.46 | 4.50 | 4.35 | - | 10,312,770 |
| Aug 10, 2026 | 4.42 | 4.53 | 4.41 | 4.50 | 4.35 | 2.27% | 13,713,700 |
| Aug 7, 2026 | 4.45 | 4.45 | 4.33 | 4.40 | 4.25 | -1.12% | 15,794,400 |
| Aug 6, 2026 | 4.52 | 4.54 | 4.43 | 4.45 | 4.30 | -1.55% | 13,644,927 |
| Aug 5, 2026 | 4.51 | 4.58 | 4.49 | 4.52 | 4.37 | 0.22% | 15,224,548 |
| Aug 4, 2026 | 4.61 | 4.62 | 4.51 | 4.51 | 4.36 | -1.96% | 14,826,205 |
| Aug 3, 2026 | 4.52 | 4.63 | 4.52 | 4.60 | 4.45 | 1.32% | 11,705,283 |
| Jul 31, 2026 | 4.46 | 4.60 | 4.46 | 4.54 | 4.39 | 0.89% | 17,031,004 |
| Jul 30, 2026 | 4.42 | 4.53 | 4.40 | 4.50 | 4.35 | 1.81% | 17,504,327 |
| Jul 29, 2026 | 4.32 | 4.43 | 4.30 | 4.42 | 4.27 | 2.08% | 17,138,342 |
| Jul 28, 2026 | 4.27 | 4.33 | 4.24 | 4.33 | 4.18 | 1.17% | 14,619,850 |
| Jul 27, 2026 | 4.20 | 4.30 | 4.18 | 4.28 | 4.14 | 2.15% | 14,801,604 |
| Jul 24, 2026 | 4.25 | 4.29 | 4.19 | 4.19 | 4.05 | -1.41% | 18,158,727 |
| Jul 23, 2026 | 4.20 | 4.25 | 4.15 | 4.25 | 4.11 | 1.43% | 12,774,411 |
| Jul 22, 2026 | 4.17 | 4.21 | 4.12 | 4.19 | 4.05 | - | 16,957,112 |