China-Singapore Suzhou Industrial Park Development Group Co., Ltd. (SHA:601512)
China · Delayed Price · Currency is CNY 8.85
-0.04 (-0.45%)
At close: Mar 20, 2026
SHA:601512 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 8.89 | 9.02 | 8.83 | 8.85 | 8.85 | -0.45% | 2,883,100 |
| Mar 19, 2026 | 9.00 | 9.09 | 8.87 | 8.89 | 8.89 | -2.09% | 3,109,400 |
| Mar 18, 2026 | 9.14 | 9.19 | 8.98 | 9.08 | 9.08 | -1.09% | 3,105,700 |
| Mar 17, 2026 | 9.24 | 9.34 | 9.17 | 9.18 | 9.18 | -0.22% | 2,563,551 |
| Mar 16, 2026 | 9.34 | 9.34 | 9.12 | 9.20 | 9.20 | -0.86% | 3,684,348 |
| Mar 13, 2026 | 9.20 | 9.38 | 9.19 | 9.28 | 9.28 | 0.32% | 3,265,900 |
| Mar 12, 2026 | 9.22 | 9.30 | 9.16 | 9.25 | 9.25 | 0.33% | 3,062,800 |
| Mar 11, 2026 | 9.20 | 9.23 | 9.13 | 9.22 | 9.22 | 0.22% | 2,451,100 |
| Mar 10, 2026 | 9.10 | 9.21 | 9.04 | 9.20 | 9.20 | 1.77% | 3,458,200 |
| Mar 9, 2026 | 9.10 | 9.19 | 8.98 | 9.04 | 9.04 | -2.38% | 4,311,000 |
| Mar 6, 2026 | 9.09 | 9.27 | 9.09 | 9.26 | 9.26 | 1.87% | 3,239,790 |
| Mar 5, 2026 | 9.18 | 9.23 | 9.05 | 9.09 | 9.09 | 0.78% | 3,287,414 |
| Mar 4, 2026 | 9.15 | 9.26 | 9.01 | 9.02 | 9.02 | -1.96% | 4,117,414 |
| Mar 3, 2026 | 9.54 | 9.54 | 9.18 | 9.20 | 9.20 | -2.95% | 5,486,200 |
| Mar 2, 2026 | 9.56 | 9.62 | 9.40 | 9.48 | 9.48 | -1.25% | 4,655,400 |
| Feb 27, 2026 | 9.45 | 9.62 | 9.45 | 9.60 | 9.60 | 0.95% | 3,842,800 |
| Feb 26, 2026 | 9.71 | 9.74 | 9.45 | 9.51 | 9.51 | -1.96% | 5,168,200 |
| Feb 25, 2026 | 9.58 | 9.74 | 9.58 | 9.70 | 9.70 | 1.25% | 4,487,700 |
| Feb 24, 2026 | 9.60 | 9.63 | 9.51 | 9.58 | 9.58 | 0.74% | 3,729,600 |
| Feb 13, 2026 | 9.56 | 9.69 | 9.50 | 9.51 | 9.51 | -0.94% | 3,901,600 |
| Feb 12, 2026 | 9.66 | 9.74 | 9.59 | 9.60 | 9.60 | -0.41% | 4,006,300 |
| Feb 11, 2026 | 9.67 | 9.70 | 9.61 | 9.64 | 9.64 | -0.31% | 3,097,000 |
| Feb 10, 2026 | 9.84 | 9.85 | 9.60 | 9.67 | 9.67 | -1.33% | 4,818,300 |
| Feb 9, 2026 | 9.68 | 9.89 | 9.67 | 9.80 | 9.80 | 1.66% | 6,926,300 |
| Feb 6, 2026 | 9.71 | 9.81 | 9.62 | 9.64 | 9.64 | -1.43% | 4,869,400 |
| Feb 5, 2026 | 9.76 | 9.82 | 9.69 | 9.78 | 9.78 | -0.20% | 4,732,800 |
| Feb 4, 2026 | 9.64 | 9.80 | 9.54 | 9.80 | 9.80 | 1.55% | 6,765,800 |
| Feb 3, 2026 | 9.46 | 9.79 | 9.45 | 9.65 | 9.65 | 2.66% | 6,910,200 |
| 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 |