Shanghai Industrial Development Co.,Ltd (SHA:600748)
China · Delayed Price · Currency is CNY 4.060
+0.150 (3.84%)
Sep 29, 2026, 10:05 AM CST
SHA:600748 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 3.95 | 3.96 | 3.86 | 3.91 | 3.91 | -1.26% | 13,145,199 |
| Sep 24, 2026 | 3.99 | 4.06 | 3.90 | 3.96 | 3.96 | -0.75% | 17,020,958 |
| Sep 23, 2026 | 3.97 | 4.17 | 3.92 | 3.99 | 3.99 | 0.50% | 24,371,300 |
| Sep 22, 2026 | 4.05 | 4.05 | 3.93 | 3.97 | 3.97 | -2.22% | 15,109,336 |
| Sep 21, 2026 | 3.83 | 4.08 | 3.83 | 4.06 | 4.06 | 5.18% | 21,029,474 |
| Sep 18, 2026 | 3.78 | 3.87 | 3.75 | 3.86 | 3.86 | 1.85% | 10,484,476 |
| Sep 17, 2026 | 3.76 | 3.79 | 3.70 | 3.79 | 3.79 | 0.26% | 8,801,815 |
| Sep 16, 2026 | 3.73 | 3.79 | 3.67 | 3.78 | 3.78 | 1.89% | 8,021,306 |
| Sep 15, 2026 | 3.83 | 3.85 | 3.71 | 3.71 | 3.71 | -2.88% | 7,986,800 |
| Sep 14, 2026 | 3.75 | 3.87 | 3.69 | 3.82 | 3.82 | 1.60% | 12,741,780 |
| Sep 11, 2026 | 3.88 | 3.88 | 3.72 | 3.76 | 3.76 | -3.59% | 15,690,790 |
| Sep 10, 2026 | 3.89 | 3.95 | 3.86 | 3.90 | 3.90 | -0.51% | 8,375,472 |
| Sep 9, 2026 | 3.97 | 4.01 | 3.89 | 3.92 | 3.92 | -1.75% | 11,566,413 |
| Sep 8, 2026 | 3.86 | 4.02 | 3.85 | 3.99 | 3.99 | 3.37% | 16,580,570 |
| Sep 7, 2026 | 3.84 | 3.88 | 3.80 | 3.86 | 3.86 | - | 10,680,400 |
| Sep 4, 2026 | 3.84 | 3.94 | 3.80 | 3.86 | 3.86 | 1.31% | 18,091,099 |
| Sep 3, 2026 | 3.88 | 3.89 | 3.80 | 3.81 | 3.81 | -1.55% | 9,752,060 |
| Sep 2, 2026 | 3.86 | 3.90 | 3.77 | 3.87 | 3.87 | -0.77% | 13,952,430 |
| Sep 1, 2026 | 3.86 | 3.98 | 3.84 | 3.90 | 3.90 | 0.52% | 17,346,790 |
| Aug 31, 2026 | 4.15 | 4.24 | 3.86 | 3.88 | 3.88 | -0.51% | 37,251,500 |
| Aug 28, 2026 | 3.85 | 3.93 | 3.82 | 3.90 | 3.90 | 1.30% | 12,514,775 |
| Aug 27, 2026 | 3.85 | 3.87 | 3.80 | 3.85 | 3.85 | -0.26% | 10,826,040 |
| Aug 26, 2026 | 3.88 | 3.94 | 3.84 | 3.86 | 3.86 | - | 11,486,913 |
| Aug 25, 2026 | 3.77 | 3.89 | 3.75 | 3.86 | 3.86 | 2.66% | 14,832,834 |
| Aug 24, 2026 | 3.90 | 3.95 | 3.73 | 3.76 | 3.76 | -3.09% | 13,520,160 |
| Aug 21, 2026 | 3.84 | 3.89 | 3.73 | 3.88 | 3.88 | - | 12,655,883 |
| Aug 20, 2026 | 3.79 | 4.03 | 3.79 | 3.88 | 3.88 | 2.37% | 19,932,760 |
| Aug 19, 2026 | 3.89 | 3.94 | 3.77 | 3.79 | 3.79 | -3.32% | 11,458,630 |
| Aug 18, 2026 | 3.89 | 4.00 | 3.88 | 3.92 | 3.92 | 1.03% | 10,036,010 |
| Aug 17, 2026 | 3.85 | 3.91 | 3.79 | 3.88 | 3.88 | 0.78% | 9,079,472 |
| Aug 14, 2026 | 3.90 | 3.92 | 3.80 | 3.85 | 3.85 | -1.28% | 9,931,400 |
| Aug 13, 2026 | 4.05 | 4.05 | 3.90 | 3.90 | 3.90 | -3.70% | 14,958,000 |
| Aug 12, 2026 | 3.98 | 4.09 | 3.97 | 4.05 | 4.05 | 1.00% | 17,577,910 |
| 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 |