Shanghai Industrial Development Co.,Ltd (SHA:600748)
China · Delayed Price · Currency is CNY 4.690
-0.190 (-3.89%)
Apr 3, 2026, 3:00 PM CST
SHA:600748 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 4.88 | 4.93 | 4.67 | 4.69 | - | -3.89% | 16,797,194 |
| Apr 2, 2026 | 5.06 | 5.07 | 4.85 | 4.88 | 4.88 | -4.31% | 20,608,000 |
| Apr 1, 2026 | 5.22 | 5.23 | 5.05 | 5.10 | 5.10 | - | 23,067,390 |
| Mar 31, 2026 | 5.26 | 5.46 | 5.09 | 5.10 | 5.10 | -2.30% | 35,138,900 |
| Mar 30, 2026 | 5.36 | 5.51 | 5.18 | 5.22 | 5.22 | -2.79% | 49,367,450 |
| Mar 27, 2026 | 4.86 | 5.37 | 4.82 | 5.37 | 5.37 | 10.04% | 36,711,330 |
| Mar 26, 2026 | 4.87 | 4.99 | 4.84 | 4.88 | 4.88 | 0.41% | 10,501,900 |
| Mar 25, 2026 | 4.80 | 4.91 | 4.76 | 4.86 | 4.86 | 1.25% | 12,351,180 |
| Mar 24, 2026 | 4.69 | 4.81 | 4.65 | 4.80 | 4.80 | 4.35% | 18,973,180 |
| Mar 23, 2026 | 4.81 | 4.82 | 4.54 | 4.60 | 4.60 | -5.15% | 21,360,400 |
| Mar 20, 2026 | 4.92 | 5.01 | 4.84 | 4.85 | 4.85 | -1.82% | 11,876,190 |
| Mar 19, 2026 | 5.02 | 5.07 | 4.93 | 4.94 | 4.94 | -2.56% | 12,818,450 |
| Mar 18, 2026 | 5.06 | 5.09 | 4.99 | 5.07 | 5.07 | -0.39% | 11,377,220 |
| Mar 17, 2026 | 5.04 | 5.20 | 5.03 | 5.09 | 5.09 | 0.39% | 15,695,000 |
| Mar 16, 2026 | 5.03 | 5.09 | 4.97 | 5.07 | 5.07 | 0.80% | 11,787,720 |
| Mar 13, 2026 | 5.06 | 5.16 | 5.02 | 5.03 | 5.03 | -0.20% | 13,932,400 |
| Mar 12, 2026 | 5.01 | 5.07 | 4.98 | 5.04 | 5.04 | 0.60% | 11,754,850 |
| Mar 11, 2026 | 5.06 | 5.07 | 4.97 | 5.01 | 5.01 | -0.99% | 9,523,100 |
| Mar 10, 2026 | 4.99 | 5.06 | 4.99 | 5.06 | 5.06 | 1.61% | 9,472,043 |
| Mar 9, 2026 | 5.01 | 5.03 | 4.91 | 4.98 | 4.98 | -1.58% | 12,275,510 |
| Mar 6, 2026 | 5.02 | 5.08 | 4.96 | 5.06 | 5.06 | 1.40% | 12,487,630 |
| Mar 5, 2026 | 4.97 | 5.05 | 4.94 | 4.99 | 4.99 | 2.04% | 15,157,049 |
| Mar 4, 2026 | 4.90 | 5.01 | 4.87 | 4.89 | 4.89 | -1.01% | 14,394,188 |
| Mar 3, 2026 | 5.09 | 5.17 | 4.93 | 4.94 | 4.94 | -3.70% | 20,148,561 |
| Mar 2, 2026 | 5.12 | 5.21 | 5.05 | 5.13 | 5.13 | -1.91% | 23,109,726 |
| Feb 27, 2026 | 5.20 | 5.25 | 5.11 | 5.23 | 5.23 | 0.77% | 17,126,190 |
| Feb 26, 2026 | 5.38 | 5.43 | 5.18 | 5.19 | 5.19 | -2.99% | 22,225,110 |
| Feb 25, 2026 | 5.24 | 5.55 | 5.24 | 5.35 | 5.35 | 2.10% | 23,267,940 |
| Feb 24, 2026 | 5.51 | 5.51 | 5.19 | 5.24 | 5.24 | -5.07% | 32,917,630 |
| Feb 13, 2026 | 5.36 | 5.60 | 5.35 | 5.52 | 5.52 | 2.60% | 17,727,240 |
| Feb 12, 2026 | 5.45 | 5.48 | 5.36 | 5.38 | 5.38 | -1.28% | 11,740,200 |
| Feb 11, 2026 | 5.47 | 5.49 | 5.41 | 5.45 | 5.45 | -0.37% | 8,038,059 |
| Feb 10, 2026 | 5.55 | 5.56 | 5.45 | 5.47 | 5.47 | -1.44% | 12,070,270 |
| Feb 9, 2026 | 5.58 | 5.63 | 5.52 | 5.55 | 5.55 | 0.18% | 15,341,650 |
| Feb 6, 2026 | 5.55 | 5.60 | 5.45 | 5.54 | 5.54 | -1.07% | 11,777,280 |
| Feb 5, 2026 | 5.52 | 5.67 | 5.51 | 5.60 | 5.60 | 0.72% | 18,295,210 |
| Feb 4, 2026 | 5.44 | 5.58 | 5.41 | 5.56 | 5.56 | 1.28% | 14,320,410 |
| Feb 3, 2026 | 5.43 | 5.52 | 5.41 | 5.49 | 5.49 | 2.43% | 13,613,580 |
| Feb 2, 2026 | 5.50 | 5.57 | 5.35 | 5.36 | 5.36 | -3.77% | 19,114,870 |
| Jan 30, 2026 | 5.74 | 5.76 | 5.48 | 5.57 | 5.57 | -2.79% | 19,945,060 |
| Jan 29, 2026 | 5.64 | 5.81 | 5.56 | 5.73 | 5.73 | 0.70% | 20,051,830 |
| Jan 28, 2026 | 5.70 | 5.80 | 5.62 | 5.69 | 5.69 | -0.35% | 14,739,130 |
| Jan 27, 2026 | 5.98 | 5.98 | 5.57 | 5.71 | 5.71 | -4.83% | 30,877,620 |
| Jan 26, 2026 | 6.22 | 6.22 | 5.92 | 6.00 | 6.00 | -3.07% | 27,438,670 |
| Jan 23, 2026 | 5.92 | 6.20 | 5.89 | 6.19 | 6.19 | 4.56% | 29,824,150 |
| Jan 22, 2026 | 5.95 | 6.01 | 5.83 | 5.92 | 5.92 | -0.34% | 19,326,230 |
| Jan 21, 2026 | 6.01 | 6.05 | 5.92 | 5.94 | 5.94 | -1.98% | 19,947,780 |
| Jan 20, 2026 | 6.01 | 6.10 | 5.97 | 6.06 | 6.06 | -1.62% | 27,388,700 |
| Jan 19, 2026 | 6.00 | 6.20 | 5.96 | 6.16 | 6.16 | 1.99% | 28,768,032 |
| Jan 16, 2026 | 6.23 | 6.26 | 5.97 | 6.04 | 6.04 | -2.42% | 32,665,470 |