Shanghai Foreign Service Holding Group Co., Ltd. (SHA:600662)
China · Delayed Price · Currency is CNY 5.16
+0.09 (1.78%)
Apr 16, 2026, 3:00 PM CST
SHA:600662 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 5.07 | 5.17 | 5.07 | 5.16 | 5.16 | 1.78% | 10,966,986 |
| 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% | 11,975,329 |
| Apr 8, 2026 | 5.08 | 5.25 | 5.08 | 5.22 | 5.22 | 4.19% | 18,377,054 |
| 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% | 14,526,549 |
| Mar 31, 2026 | 5.06 | 5.17 | 5.03 | 5.03 | 5.03 | -0.98% | 10,061,638 |
| 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% | 15,797,484 |
| Mar 23, 2026 | 5.18 | 5.20 | 4.86 | 4.89 | 4.89 | -6.68% | 23,680,701 |
| Mar 20, 2026 | 5.39 | 5.39 | 5.24 | 5.24 | 5.24 | -2.06% | 10,993,690 |
| Mar 19, 2026 | 5.39 | 5.42 | 5.33 | 5.35 | 5.35 | -1.47% | 12,022,870 |
| Mar 18, 2026 | 5.49 | 5.49 | 5.38 | 5.43 | 5.43 | -0.73% | 13,776,175 |
| Mar 17, 2026 | 5.54 | 5.57 | 5.46 | 5.47 | 5.47 | -1.08% | 12,403,700 |
| Mar 16, 2026 | 5.49 | 5.53 | 5.45 | 5.53 | 5.53 | 0.73% | 10,755,900 |
| Mar 13, 2026 | 5.47 | 5.55 | 5.46 | 5.49 | 5.49 | -0.18% | 15,920,590 |
| Mar 12, 2026 | 5.56 | 5.59 | 5.49 | 5.50 | 5.50 | -1.26% | 14,053,800 |
| Mar 11, 2026 | 5.60 | 5.61 | 5.53 | 5.57 | 5.57 | -0.36% | 10,052,800 |
| Mar 10, 2026 | 5.58 | 5.63 | 5.55 | 5.59 | 5.59 | 1.08% | 16,775,400 |
| Mar 9, 2026 | 5.58 | 5.58 | 5.49 | 5.53 | 5.53 | -1.60% | 16,900,070 |
| Mar 6, 2026 | 5.51 | 5.65 | 5.49 | 5.62 | 5.62 | 1.63% | 14,800,190 |
| Mar 5, 2026 | 5.58 | 5.60 | 5.51 | 5.53 | 5.53 | 0.36% | 12,647,081 |
| Mar 4, 2026 | 5.67 | 5.67 | 5.50 | 5.51 | 5.51 | -1.78% | 16,938,515 |
| Mar 3, 2026 | 5.71 | 5.80 | 5.60 | 5.61 | 5.61 | -1.92% | 19,844,840 |
| Mar 2, 2026 | 5.65 | 5.76 | 5.61 | 5.72 | 5.72 | -1.21% | 19,798,160 |
| 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 |