Shanghai Industrial Development Co.,Ltd (SHA:600748)
China · Delayed Price · Currency is CNY 5.23
-0.01 (-0.19%)
May 19, 2026, 3:00 PM CST
SHA:600748 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 5.32 | 5.33 | 5.11 | 5.19 | - | -0.95% | 18,242,501 |
| May 18, 2026 | 5.10 | 5.30 | 4.95 | 5.24 | 5.24 | 1.35% | 34,624,840 |
| May 15, 2026 | 5.53 | 5.64 | 5.10 | 5.17 | 5.17 | -7.84% | 51,234,960 |
| May 14, 2026 | 5.77 | 5.89 | 5.58 | 5.61 | 5.61 | -2.60% | 38,306,140 |
| May 13, 2026 | 5.85 | 6.05 | 5.71 | 5.76 | 5.76 | -2.04% | 54,881,540 |
| May 12, 2026 | 6.22 | 6.27 | 5.76 | 5.88 | 5.88 | -2.49% | 101,519,500 |
| May 11, 2026 | 5.71 | 6.03 | 5.71 | 6.03 | 6.03 | 10.04% | 39,668,610 |
| May 8, 2026 | 4.97 | 5.48 | 4.95 | 5.48 | 5.48 | 10.04% | 42,498,030 |
| May 7, 2026 | 5.06 | 5.08 | 4.95 | 4.98 | 4.98 | -1.39% | 19,349,890 |
| May 6, 2026 | 5.30 | 5.31 | 4.99 | 5.05 | 5.05 | -4.72% | 29,969,710 |
| Apr 30, 2026 | 5.48 | 5.50 | 5.16 | 5.30 | 5.30 | -3.11% | 27,730,100 |
| Apr 29, 2026 | 5.38 | 5.52 | 5.38 | 5.47 | 5.47 | 0.92% | 17,563,890 |
| Apr 28, 2026 | 5.45 | 5.46 | 5.35 | 5.42 | 5.42 | 0.37% | 15,004,530 |
| Apr 27, 2026 | 5.39 | 5.43 | 5.29 | 5.40 | 5.40 | -0.55% | 14,406,440 |
| Apr 24, 2026 | 5.45 | 5.52 | 5.35 | 5.43 | 5.43 | -0.91% | 16,715,960 |
| Apr 23, 2026 | 5.41 | 5.72 | 5.37 | 5.48 | 5.48 | 1.11% | 33,039,090 |
| Apr 22, 2026 | 5.45 | 5.55 | 5.39 | 5.42 | 5.42 | -0.55% | 18,750,790 |
| Apr 21, 2026 | 5.44 | 5.47 | 5.32 | 5.45 | 5.45 | 0.18% | 14,936,760 |
| Apr 20, 2026 | 5.41 | 5.53 | 5.38 | 5.44 | 5.44 | 1.30% | 22,396,600 |
| Apr 17, 2026 | 5.37 | 5.41 | 5.25 | 5.37 | 5.37 | -0.19% | 17,306,070 |
| Apr 16, 2026 | 5.50 | 5.54 | 5.33 | 5.38 | 5.38 | -0.55% | 24,997,100 |
| Apr 15, 2026 | 5.40 | 5.49 | 5.26 | 5.41 | 5.41 | 2.46% | 35,039,080 |
| Apr 14, 2026 | 5.11 | 5.33 | 5.11 | 5.28 | 5.28 | 2.72% | 23,780,960 |
| Apr 13, 2026 | 5.13 | 5.20 | 5.10 | 5.14 | 5.14 | -0.39% | 13,217,880 |
| Apr 10, 2026 | 5.02 | 5.23 | 5.00 | 5.16 | 5.16 | 2.99% | 19,804,700 |
| Apr 9, 2026 | 5.00 | 5.05 | 4.89 | 5.01 | 5.01 | -0.40% | 15,943,400 |
| Apr 8, 2026 | 4.86 | 5.18 | 4.80 | 5.03 | 5.03 | 5.89% | 24,197,550 |
| Apr 7, 2026 | 4.69 | 4.77 | 4.62 | 4.75 | 4.75 | 1.28% | 14,140,710 |
| Apr 3, 2026 | 4.88 | 4.93 | 4.67 | 4.69 | 4.69 | -3.89% | 16,797,190 |
| 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% | 15,157,040 |