Suzhou New District Hi-Tech Industrial Co.,Ltd (SHA:600736)
China · Delayed Price · Currency is CNY 8.00
-0.26 (-3.15%)
May 19, 2026, 3:00 PM CST
SHA:600736 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 8.20 | 8.26 | 7.88 | 8.00 | 8.00 | -3.15% | 76,925,183 |
| May 18, 2026 | 8.34 | 8.57 | 8.21 | 8.26 | 8.26 | -1.55% | 82,491,688 |
| May 15, 2026 | 8.67 | 8.97 | 8.35 | 8.39 | 8.39 | -2.44% | 118,983,013 |
| May 14, 2026 | 9.43 | 9.70 | 8.60 | 8.60 | 8.60 | -7.03% | 147,343,900 |
| May 13, 2026 | 9.68 | 9.77 | 9.25 | 9.25 | 9.25 | -7.13% | 145,874,700 |
| May 12, 2026 | 9.60 | 10.20 | 9.25 | 9.96 | 9.96 | 0.50% | 190,952,404 |
| May 11, 2026 | 9.96 | 10.58 | 9.63 | 9.91 | 9.91 | 0.51% | 201,907,977 |
| May 8, 2026 | 9.55 | 10.61 | 9.19 | 9.86 | 9.86 | 2.18% | 237,014,190 |
| May 7, 2026 | 8.79 | 9.65 | 8.60 | 9.65 | 9.65 | 10.03% | 208,509,536 |
| May 6, 2026 | 8.31 | 8.97 | 8.09 | 8.77 | 8.77 | 7.61% | 210,209,698 |
| Apr 30, 2026 | 8.15 | 8.65 | 8.13 | 8.15 | 8.15 | -2.98% | 199,219,602 |
| Apr 29, 2026 | 7.93 | 8.59 | 7.65 | 8.40 | 8.40 | 7.42% | 229,928,208 |
| Apr 28, 2026 | 7.25 | 8.39 | 7.08 | 7.82 | 7.82 | 2.22% | 250,944,200 |
| Apr 27, 2026 | 8.14 | 8.19 | 7.65 | 7.65 | 7.65 | -10.00% | 168,146,215 |
| Apr 24, 2026 | 9.20 | 9.21 | 8.50 | 8.50 | 8.50 | 1.55% | 322,406,174 |
| Apr 23, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 9.99% | 30,133,810 |
| Apr 22, 2026 | 7.32 | 7.61 | 7.26 | 7.61 | 7.61 | 9.97% | 120,415,385 |
| Apr 21, 2026 | 6.34 | 6.92 | 6.34 | 6.92 | 6.92 | 10.02% | 49,452,780 |
| Apr 20, 2026 | 6.25 | 6.35 | 6.15 | 6.29 | 6.29 | - | 23,853,822 |
| Apr 17, 2026 | 6.17 | 6.35 | 6.16 | 6.29 | 6.29 | 1.45% | 18,980,763 |
| Apr 16, 2026 | 6.12 | 6.22 | 6.06 | 6.20 | 6.20 | 1.47% | 12,425,617 |
| Apr 15, 2026 | 6.23 | 6.26 | 6.09 | 6.11 | 6.11 | -1.77% | 13,096,700 |
| Apr 14, 2026 | 6.09 | 6.30 | 6.08 | 6.22 | 6.22 | 2.64% | 23,639,200 |
| Apr 13, 2026 | 6.00 | 6.09 | 5.99 | 6.06 | 6.06 | 0.50% | 8,817,284 |
| Apr 10, 2026 | 6.05 | 6.13 | 6.03 | 6.03 | 6.03 | 0.50% | 9,600,784 |
| Apr 9, 2026 | 6.07 | 6.09 | 5.96 | 6.00 | 6.00 | -1.96% | 10,819,710 |
| Apr 8, 2026 | 6.00 | 6.12 | 5.96 | 6.12 | 6.12 | 3.73% | 12,263,901 |
| Apr 7, 2026 | 5.82 | 5.91 | 5.80 | 5.90 | 5.90 | 1.37% | 9,259,302 |
| Apr 3, 2026 | 5.96 | 6.01 | 5.80 | 5.82 | 5.82 | -3.00% | 9,805,700 |
| Apr 2, 2026 | 6.14 | 6.14 | 5.97 | 6.00 | 6.00 | -2.28% | 11,546,478 |
| Apr 1, 2026 | 6.18 | 6.23 | 6.08 | 6.14 | 6.14 | 0.66% | 9,632,000 |
| Mar 31, 2026 | 6.13 | 6.25 | 6.09 | 6.10 | 6.10 | -0.33% | 9,952,702 |
| Mar 30, 2026 | 6.08 | 6.12 | 5.99 | 6.12 | 6.12 | 0.49% | 10,319,700 |
| Mar 27, 2026 | 6.03 | 6.10 | 5.95 | 6.09 | 6.09 | 0.33% | 9,644,593 |
| Mar 26, 2026 | 6.08 | 6.19 | 6.04 | 6.07 | 6.07 | -0.49% | 12,109,970 |
| Mar 25, 2026 | 5.98 | 6.10 | 5.97 | 6.10 | 6.10 | 2.01% | 12,956,930 |
| Mar 24, 2026 | 5.89 | 5.99 | 5.79 | 5.98 | 5.98 | 2.93% | 15,268,302 |
| Mar 23, 2026 | 6.08 | 6.12 | 5.77 | 5.81 | 5.81 | -6.14% | 21,815,650 |
| Mar 20, 2026 | 6.27 | 6.34 | 6.17 | 6.19 | 6.19 | -0.80% | 12,562,904 |
| Mar 19, 2026 | 6.37 | 6.38 | 6.21 | 6.24 | 6.24 | -2.95% | 14,986,900 |
| Mar 18, 2026 | 6.40 | 6.43 | 6.33 | 6.43 | 6.43 | 0.78% | 11,620,512 |
| Mar 17, 2026 | 6.42 | 6.51 | 6.38 | 6.38 | 6.38 | -0.47% | 14,786,400 |
| Mar 16, 2026 | 6.47 | 6.50 | 6.32 | 6.41 | 6.41 | -0.62% | 17,423,510 |
| Mar 13, 2026 | 6.48 | 6.62 | 6.43 | 6.45 | 6.45 | -1.07% | 16,590,283 |
| Mar 12, 2026 | 6.55 | 6.62 | 6.48 | 6.52 | 6.52 | -0.61% | 16,491,150 |
| Mar 11, 2026 | 6.53 | 6.60 | 6.51 | 6.56 | 6.56 | - | 14,854,450 |
| Mar 10, 2026 | 6.49 | 6.58 | 6.48 | 6.56 | 6.56 | 1.39% | 14,249,560 |
| Mar 9, 2026 | 6.53 | 6.53 | 6.33 | 6.47 | 6.47 | -1.37% | 17,543,043 |
| Mar 6, 2026 | 6.48 | 6.60 | 6.46 | 6.56 | 6.56 | 1.39% | 16,307,460 |
| Mar 5, 2026 | 6.47 | 6.53 | 6.44 | 6.47 | 6.47 | 1.25% | 18,699,066 |