Suzhou New District Hi-Tech Industrial Co.,Ltd (SHA:600736)
China · Delayed Price · Currency is CNY 6.95
-0.14 (-1.97%)
Jan 30, 2026, 3:00 PM CST
SHA:600736 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 7.21 | 7.33 | 7.04 | 7.09 | 7.09 | -3.14% | 54,210,010 |
| Jan 28, 2026 | 7.51 | 7.77 | 7.27 | 7.32 | 7.32 | -2.79% | 75,973,960 |
| Jan 27, 2026 | 8.00 | 8.00 | 7.34 | 7.53 | 7.53 | -4.44% | 115,276,500 |
| Jan 26, 2026 | 7.88 | 7.88 | 7.60 | 7.88 | 7.88 | 10.06% | 52,817,410 |
| Jan 23, 2026 | 7.13 | 7.19 | 7.02 | 7.16 | 7.16 | 1.56% | 44,095,130 |
| Jan 22, 2026 | 6.84 | 7.05 | 6.84 | 7.05 | 7.05 | 3.37% | 43,357,750 |
| Jan 21, 2026 | 6.82 | 6.90 | 6.75 | 6.82 | 6.82 | -0.87% | 22,090,890 |
| Jan 20, 2026 | 6.90 | 6.93 | 6.81 | 6.88 | 6.88 | -0.58% | 29,027,080 |
| Jan 19, 2026 | 6.98 | 6.98 | 6.85 | 6.92 | 6.92 | -0.57% | 34,358,500 |
| Jan 16, 2026 | 6.88 | 7.04 | 6.73 | 6.96 | 6.96 | 1.75% | 65,489,993 |
| Jan 15, 2026 | 7.00 | 7.00 | 6.78 | 6.84 | 6.84 | -2.84% | 42,266,250 |
| Jan 14, 2026 | 7.18 | 7.31 | 6.93 | 7.04 | 7.04 | -2.22% | 72,020,736 |
| Jan 13, 2026 | 7.69 | 7.71 | 7.15 | 7.20 | 7.20 | -6.61% | 84,557,370 |
| Jan 12, 2026 | 7.78 | 8.04 | 7.66 | 7.71 | 7.71 | 2.80% | 101,690,200 |
| Jan 9, 2026 | 7.20 | 7.64 | 7.20 | 7.50 | 7.50 | 3.45% | 102,662,015 |
| Jan 8, 2026 | 6.92 | 7.50 | 6.92 | 7.25 | 7.25 | 3.87% | 97,522,855 |
| Jan 7, 2026 | 6.83 | 7.15 | 6.72 | 6.98 | 6.98 | 1.60% | 68,688,010 |
| Jan 6, 2026 | 6.89 | 6.97 | 6.79 | 6.87 | 6.87 | -1.43% | 83,943,000 |
| Jan 5, 2026 | 6.90 | 7.14 | 6.81 | 6.97 | 6.97 | 3.11% | 112,209,400 |
| Dec 31, 2025 | 6.83 | 7.10 | 6.62 | 6.76 | 6.76 | 0.15% | 130,041,300 |
| Dec 30, 2025 | 7.20 | 7.20 | 6.63 | 6.75 | 6.75 | -7.15% | 164,004,900 |
| Dec 29, 2025 | 6.84 | 7.27 | 6.71 | 7.27 | 7.27 | 9.98% | 142,364,400 |
| Dec 26, 2025 | 6.02 | 6.61 | 6.02 | 6.61 | 6.61 | 9.98% | 84,425,230 |
| Dec 25, 2025 | 5.93 | 6.01 | 5.76 | 6.01 | 6.01 | 1.52% | 27,529,650 |
| Dec 24, 2025 | 5.87 | 5.98 | 5.84 | 5.92 | 5.92 | 1.02% | 24,009,740 |
| Dec 23, 2025 | 5.82 | 5.92 | 5.78 | 5.86 | 5.86 | 0.69% | 21,287,060 |
| Dec 22, 2025 | 5.85 | 5.88 | 5.80 | 5.82 | 5.82 | -0.17% | 18,123,800 |
| Dec 19, 2025 | 5.69 | 5.87 | 5.67 | 5.83 | 5.83 | 2.10% | 28,136,590 |
| Dec 18, 2025 | 5.58 | 5.84 | 5.56 | 5.71 | 5.71 | 1.78% | 21,965,690 |
| Dec 17, 2025 | 5.58 | 5.63 | 5.51 | 5.61 | 5.61 | 0.36% | 15,398,460 |
| Dec 16, 2025 | 5.80 | 5.80 | 5.59 | 5.59 | 5.59 | -3.45% | 22,837,560 |
| Dec 15, 2025 | 5.88 | 5.93 | 5.69 | 5.79 | 5.79 | -2.69% | 35,534,470 |
| Dec 12, 2025 | 6.00 | 6.11 | 5.88 | 5.95 | 5.95 | 2.06% | 47,339,230 |
| Dec 11, 2025 | 5.88 | 6.09 | 5.81 | 5.83 | 5.83 | -1.85% | 35,074,120 |
| Dec 10, 2025 | 5.84 | 5.95 | 5.80 | 5.94 | 5.94 | 1.19% | 27,881,370 |
| Dec 9, 2025 | 5.83 | 5.97 | 5.78 | 5.87 | 5.87 | - | 26,185,120 |
| Dec 8, 2025 | 5.74 | 5.90 | 5.72 | 5.87 | 5.87 | 2.80% | 29,285,690 |
| Dec 5, 2025 | 5.67 | 5.73 | 5.61 | 5.71 | 5.71 | 0.71% | 17,019,950 |
| Dec 4, 2025 | 5.72 | 5.76 | 5.65 | 5.67 | 5.67 | -1.05% | 13,063,410 |
| Dec 3, 2025 | 5.80 | 5.86 | 5.68 | 5.73 | 5.73 | -0.69% | 20,390,000 |
| Dec 2, 2025 | 5.72 | 5.84 | 5.64 | 5.77 | 5.77 | 0.17% | 25,272,370 |
| Dec 1, 2025 | 5.58 | 5.82 | 5.56 | 5.76 | 5.76 | 2.86% | 31,485,300 |
| Nov 28, 2025 | 5.55 | 5.61 | 5.51 | 5.60 | 5.60 | 0.18% | 20,735,479 |
| Nov 27, 2025 | 5.68 | 5.68 | 5.51 | 5.59 | 5.59 | -3.45% | 37,709,852 |
| Nov 26, 2025 | 5.99 | 5.99 | 5.75 | 5.79 | 5.79 | 3.76% | 59,003,450 |
| Nov 25, 2025 | 5.59 | 5.63 | 5.55 | 5.58 | 5.58 | 0.36% | 11,354,220 |
| Nov 24, 2025 | 5.57 | 5.61 | 5.50 | 5.56 | 5.56 | 0.54% | 14,404,500 |
| Nov 21, 2025 | 5.77 | 5.77 | 5.53 | 5.53 | 5.53 | -4.33% | 22,358,510 |
| Nov 20, 2025 | 5.84 | 5.86 | 5.74 | 5.78 | 5.78 | -0.34% | 13,960,890 |
| Nov 19, 2025 | 5.93 | 6.00 | 5.78 | 5.80 | 5.80 | -2.85% | 21,909,850 |