China-Singapore Suzhou Industrial Park Development Group Co., Ltd. (SHA:601512)
China · Delayed Price · Currency is CNY 9.40
-0.34 (-3.49%)
Feb 2, 2026, 3:00 PM CST
SHA:601512 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 9.67 | 9.72 | 9.40 | 9.40 | 9.40 | -3.49% | 7,782,897 |
| Jan 30, 2026 | 9.78 | 9.90 | 9.64 | 9.74 | 9.74 | -1.12% | 7,700,123 |
| Jan 29, 2026 | 9.75 | 9.93 | 9.57 | 9.85 | 9.85 | 1.34% | 10,005,300 |
| Jan 28, 2026 | 9.83 | 9.90 | 9.67 | 9.72 | 9.72 | 0.52% | 7,795,500 |
| Jan 27, 2026 | 9.79 | 9.79 | 9.45 | 9.67 | 9.67 | -0.41% | 8,533,900 |
| Jan 26, 2026 | 9.95 | 10.03 | 9.69 | 9.71 | 9.71 | 1.78% | 14,410,850 |
| Jan 23, 2026 | 9.53 | 9.59 | 9.48 | 9.54 | 9.54 | 0.10% | 5,150,800 |
| Jan 22, 2026 | 9.56 | 9.56 | 9.46 | 9.53 | 9.53 | - | 4,505,300 |
| Jan 21, 2026 | 9.51 | 9.68 | 9.46 | 9.53 | 9.53 | -0.42% | 8,098,500 |
| Jan 20, 2026 | 9.31 | 9.64 | 9.31 | 9.57 | 9.57 | 2.24% | 10,535,000 |
| Jan 19, 2026 | 9.27 | 9.40 | 9.18 | 9.36 | 9.36 | 0.97% | 5,662,100 |
| Jan 16, 2026 | 9.43 | 9.44 | 9.20 | 9.27 | 9.27 | -0.86% | 8,430,757 |
| Jan 15, 2026 | 9.31 | 9.48 | 9.28 | 9.35 | 9.35 | -1.06% | 7,295,100 |
| Jan 14, 2026 | 9.51 | 9.78 | 9.30 | 9.45 | 9.45 | -2.58% | 19,761,340 |
| Jan 13, 2026 | 9.95 | 9.98 | 9.69 | 9.70 | 9.70 | -2.51% | 12,896,950 |
| Jan 12, 2026 | 10.10 | 10.34 | 9.90 | 9.95 | 9.95 | -2.16% | 20,425,380 |
| Jan 9, 2026 | 9.81 | 10.32 | 9.81 | 10.17 | 10.17 | 6.16% | 27,533,510 |
| Jan 8, 2026 | 9.48 | 9.60 | 9.35 | 9.58 | 9.58 | 1.81% | 13,665,720 |
| Jan 7, 2026 | 9.47 | 9.69 | 9.40 | 9.41 | 9.41 | -1.05% | 14,748,090 |
| Jan 6, 2026 | 9.78 | 9.89 | 9.44 | 9.51 | 9.51 | -3.94% | 25,550,570 |
| Jan 5, 2026 | 9.51 | 9.90 | 9.11 | 9.90 | 9.90 | 10.00% | 16,087,400 |
| Dec 31, 2025 | 8.96 | 9.08 | 8.92 | 9.00 | 9.00 | 0.78% | 5,725,000 |
| Dec 30, 2025 | 9.07 | 9.12 | 8.93 | 8.93 | 8.93 | -1.54% | 6,488,000 |
| Dec 29, 2025 | 8.91 | 9.11 | 8.87 | 9.07 | 9.07 | 1.91% | 9,631,800 |
| Dec 26, 2025 | 8.76 | 9.00 | 8.72 | 8.90 | 8.90 | 1.37% | 8,146,457 |
| Dec 25, 2025 | 8.72 | 8.84 | 8.68 | 8.78 | 8.78 | 0.11% | 7,182,857 |
| Dec 24, 2025 | 8.69 | 9.05 | 8.60 | 8.77 | 8.77 | 2.33% | 11,440,800 |
| Dec 23, 2025 | 8.68 | 8.68 | 8.56 | 8.57 | 8.57 | -1.04% | 3,748,100 |
| Dec 22, 2025 | 8.64 | 8.71 | 8.62 | 8.66 | 8.66 | -0.23% | 3,285,400 |
| Dec 19, 2025 | 8.69 | 8.79 | 8.64 | 8.68 | 8.68 | 0.23% | 5,178,700 |
| Dec 18, 2025 | 8.66 | 8.74 | 8.63 | 8.66 | 8.66 | -0.35% | 3,474,600 |
| Dec 17, 2025 | 8.82 | 8.82 | 8.56 | 8.69 | 8.69 | -0.23% | 4,496,800 |
| Dec 16, 2025 | 8.73 | 8.79 | 8.57 | 8.71 | 8.71 | 0.35% | 4,677,500 |
| Dec 15, 2025 | 8.65 | 8.78 | 8.64 | 8.68 | 8.68 | -0.23% | 4,063,000 |
| Dec 12, 2025 | 8.77 | 8.83 | 8.70 | 8.70 | 8.70 | -0.46% | 4,548,300 |
| Dec 11, 2025 | 8.85 | 8.91 | 8.73 | 8.74 | 8.74 | -1.80% | 4,103,600 |
| Dec 10, 2025 | 8.84 | 8.94 | 8.78 | 8.90 | 8.90 | 0.45% | 5,001,784 |
| Dec 9, 2025 | 9.00 | 9.03 | 8.86 | 8.86 | 8.86 | -2.21% | 5,847,500 |
| Dec 8, 2025 | 9.19 | 9.30 | 8.99 | 9.06 | 9.06 | -0.98% | 12,197,760 |
| Dec 5, 2025 | 9.00 | 9.87 | 8.88 | 9.15 | 9.15 | 1.78% | 13,851,600 |
| Dec 4, 2025 | 9.09 | 9.14 | 8.96 | 8.99 | 8.99 | -1.32% | 3,478,896 |
| Dec 3, 2025 | 9.19 | 9.23 | 9.06 | 9.11 | 9.11 | -0.76% | 3,239,700 |
| Dec 2, 2025 | 9.22 | 9.22 | 9.11 | 9.18 | 9.18 | -0.43% | 2,594,887 |
| Dec 1, 2025 | 9.16 | 9.23 | 9.07 | 9.22 | 9.22 | 1.10% | 5,145,297 |
| Nov 28, 2025 | 8.91 | 9.18 | 8.87 | 9.12 | 9.12 | 2.24% | 5,040,700 |
| Nov 27, 2025 | 8.88 | 9.08 | 8.79 | 8.92 | 8.92 | 0.45% | 4,822,800 |
| Nov 26, 2025 | 8.95 | 9.02 | 8.84 | 8.88 | 8.88 | -1.11% | 3,776,700 |
| Nov 25, 2025 | 8.90 | 9.13 | 8.84 | 8.98 | 8.98 | 1.93% | 5,164,000 |
| Nov 24, 2025 | 8.91 | 8.93 | 8.78 | 8.81 | 8.81 | -0.34% | 3,962,797 |
| Nov 21, 2025 | 9.05 | 9.16 | 8.83 | 8.84 | 8.84 | -3.07% | 5,837,300 |