Shanghai Industrial Development Co.,Ltd (SHA:600748)
China · Delayed Price · Currency is CNY 4.020
+0.010 (0.25%)
Aug 12, 2026, 1:25 PM CST
SHA:600748 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 3.86 | 4.19 | 3.84 | 4.01 | 4.01 | 3.35% | 26,538,570 |
| Aug 10, 2026 | 3.79 | 3.90 | 3.78 | 3.88 | 3.88 | 2.37% | 10,475,520 |
| Aug 7, 2026 | 3.88 | 3.88 | 3.75 | 3.79 | 3.79 | -2.57% | 14,183,410 |
| Aug 6, 2026 | 3.90 | 3.92 | 3.81 | 3.89 | 3.89 | -1.02% | 17,318,190 |
| Aug 5, 2026 | 3.82 | 3.94 | 3.77 | 3.93 | 3.93 | 3.42% | 13,589,935 |
| Aug 4, 2026 | 3.79 | 3.85 | 3.75 | 3.80 | 3.80 | - | 11,323,000 |
| Aug 3, 2026 | 3.71 | 3.84 | 3.68 | 3.80 | 3.80 | 2.43% | 13,306,920 |
| Jul 31, 2026 | 3.65 | 3.73 | 3.65 | 3.71 | 3.71 | - | 13,938,760 |
| Jul 30, 2026 | 3.63 | 3.71 | 3.59 | 3.71 | 3.71 | 2.20% | 18,599,835 |
| Jul 29, 2026 | 3.62 | 3.70 | 3.56 | 3.63 | 3.63 | -1.89% | 22,116,930 |
| Jul 28, 2026 | 3.52 | 3.77 | 3.48 | 3.70 | 3.70 | 6.02% | 31,772,719 |
| Jul 27, 2026 | 3.32 | 3.51 | 3.32 | 3.49 | 3.49 | 3.87% | 15,952,487 |
| Jul 24, 2026 | 3.45 | 3.51 | 3.34 | 3.36 | 3.36 | -3.45% | 11,854,003 |
| Jul 23, 2026 | 3.44 | 3.49 | 3.39 | 3.48 | 3.48 | 1.16% | 9,689,995 |
| Jul 22, 2026 | 3.43 | 3.48 | 3.37 | 3.44 | 3.44 | 0.58% | 12,999,713 |
| Jul 21, 2026 | 3.43 | 3.47 | 3.30 | 3.42 | 3.42 | -0.58% | 16,708,033 |
| Jul 20, 2026 | 3.47 | 3.59 | 3.41 | 3.44 | 3.44 | -0.86% | 15,572,640 |
| Jul 17, 2026 | 3.70 | 3.77 | 3.44 | 3.47 | 3.47 | -6.22% | 18,383,990 |
| Jul 16, 2026 | 3.65 | 3.75 | 3.60 | 3.70 | 3.70 | 0.82% | 12,858,001 |
| Jul 15, 2026 | 3.58 | 3.73 | 3.55 | 3.67 | 3.67 | 2.51% | 16,697,400 |
| Jul 14, 2026 | 3.51 | 3.59 | 3.48 | 3.58 | 3.58 | 1.42% | 12,526,230 |
| Jul 13, 2026 | 3.68 | 3.69 | 3.52 | 3.53 | 3.53 | -4.59% | 16,205,411 |
| Jul 10, 2026 | 3.56 | 3.79 | 3.50 | 3.70 | 3.70 | 3.64% | 20,031,689 |
| Jul 9, 2026 | 3.58 | 3.64 | 3.51 | 3.57 | 3.57 | -0.28% | 10,454,590 |
| Jul 8, 2026 | 3.59 | 3.65 | 3.56 | 3.58 | 3.58 | -1.65% | 12,216,700 |
| Jul 7, 2026 | 3.79 | 3.81 | 3.59 | 3.64 | 3.64 | -4.46% | 23,771,800 |
| Jul 6, 2026 | 3.76 | 4.09 | 3.76 | 3.81 | 3.81 | 1.87% | 31,427,571 |
| Jul 3, 2026 | 3.69 | 3.82 | 3.69 | 3.74 | 3.74 | 1.08% | 16,557,870 |
| Jul 2, 2026 | 3.79 | 3.90 | 3.70 | 3.70 | 3.70 | -3.14% | 16,564,386 |
| Jul 1, 2026 | 3.72 | 3.93 | 3.72 | 3.82 | 3.82 | 2.69% | 18,726,795 |
| Jun 30, 2026 | 3.73 | 3.76 | 3.65 | 3.72 | 3.72 | -0.80% | 11,832,415 |
| Jun 29, 2026 | 3.76 | 3.79 | 3.64 | 3.75 | 3.75 | 0.81% | 16,929,700 |
| Jun 26, 2026 | 3.82 | 3.84 | 3.72 | 3.72 | 3.72 | -3.12% | 14,798,405 |
| Jun 25, 2026 | 3.87 | 3.90 | 3.78 | 3.84 | 3.84 | - | 13,778,334 |
| Jun 24, 2026 | 4.07 | 4.07 | 3.78 | 3.84 | 3.84 | -4.24% | 18,507,024 |
| Jun 23, 2026 | 3.94 | 4.10 | 3.92 | 4.01 | 4.01 | 1.78% | 16,707,552 |
| Jun 22, 2026 | 4.04 | 4.06 | 3.81 | 3.94 | 3.94 | -2.48% | 18,651,512 |
| Jun 18, 2026 | 3.99 | 4.12 | 3.89 | 4.04 | 4.04 | 1.76% | 16,734,481 |
| Jun 17, 2026 | 4.04 | 4.07 | 3.94 | 3.97 | 3.97 | -1.98% | 13,340,500 |
| Jun 16, 2026 | 4.16 | 4.17 | 4.00 | 4.05 | 4.05 | -2.88% | 14,433,630 |
| Jun 15, 2026 | 4.07 | 4.23 | 4.07 | 4.17 | 4.17 | 2.96% | 14,490,230 |
| Jun 12, 2026 | 4.04 | 4.14 | 3.95 | 4.05 | 4.05 | 0.75% | 16,817,190 |
| Jun 11, 2026 | 4.08 | 4.10 | 3.95 | 4.02 | 4.02 | -2.19% | 13,063,760 |
| Jun 10, 2026 | 4.15 | 4.15 | 4.00 | 4.11 | 4.11 | -1.67% | 14,986,800 |
| Jun 9, 2026 | 4.22 | 4.25 | 4.08 | 4.18 | 4.18 | -0.71% | 16,396,070 |
| Jun 8, 2026 | 4.17 | 4.36 | 4.12 | 4.21 | 4.21 | -0.94% | 20,115,831 |
| Jun 5, 2026 | 4.30 | 4.40 | 4.22 | 4.25 | 4.25 | -0.93% | 20,570,860 |
| Jun 4, 2026 | 4.45 | 4.48 | 4.24 | 4.29 | 4.29 | -4.45% | 22,849,280 |
| Jun 3, 2026 | 4.46 | 4.49 | 4.38 | 4.49 | 4.49 | 0.45% | 19,314,750 |
| Jun 2, 2026 | 4.60 | 4.60 | 4.40 | 4.47 | 4.47 | -1.97% | 20,670,760 |