Shanghai Industrial Development Co.,Ltd (SHA:600748)
China · Delayed Price · Currency is CNY 3.810
-0.060 (-1.55%)
Sep 3, 2026, 3:00 PM CST
SHA:600748 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |