China-Singapore Suzhou Industrial Park Development Group Co., Ltd. (SHA:601512)
China · Delayed Price · Currency is CNY 8.49
-0.10 (-1.16%)
Sep 7, 2026, 11:29 AM CST
SHA:601512 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 8.56 | 8.66 | 8.43 | 8.59 | 8.59 | 0.47% | 3,582,200 |
| Sep 3, 2026 | 8.52 | 8.59 | 8.41 | 8.55 | 8.55 | 0.94% | 3,797,304 |
| Sep 2, 2026 | 8.37 | 8.56 | 8.31 | 8.47 | 8.47 | 1.19% | 5,279,700 |
| Sep 1, 2026 | 8.00 | 8.57 | 7.98 | 8.37 | 8.37 | 3.85% | 9,174,100 |
| Aug 31, 2026 | 8.13 | 8.17 | 7.98 | 8.06 | 8.06 | 1.13% | 6,156,700 |
| Aug 28, 2026 | 7.88 | 8.03 | 7.85 | 7.97 | 7.97 | 0.89% | 3,828,500 |
| Aug 27, 2026 | 7.88 | 7.94 | 7.83 | 7.90 | 7.90 | - | 3,560,370 |
| Aug 26, 2026 | 7.78 | 7.95 | 7.70 | 7.90 | 7.90 | 1.94% | 3,936,800 |
| Aug 25, 2026 | 7.58 | 7.77 | 7.57 | 7.75 | 7.75 | 1.57% | 3,094,100 |
| Aug 24, 2026 | 7.63 | 7.68 | 7.52 | 7.63 | 7.63 | -0.39% | 2,326,702 |
| Aug 21, 2026 | 7.79 | 7.80 | 7.60 | 7.66 | 7.66 | -2.30% | 3,282,200 |
| Aug 20, 2026 | 7.71 | 7.87 | 7.71 | 7.84 | 7.84 | 1.55% | 2,704,630 |
| Aug 19, 2026 | 7.85 | 7.88 | 7.70 | 7.72 | 7.72 | -1.03% | 2,945,907 |
| Aug 18, 2026 | 7.72 | 7.85 | 7.72 | 7.80 | 7.80 | 0.39% | 2,264,302 |
| Aug 17, 2026 | 7.77 | 7.81 | 7.68 | 7.77 | 7.77 | -0.13% | 2,678,597 |
| Aug 14, 2026 | 7.84 | 7.84 | 7.74 | 7.78 | 7.78 | -0.64% | 1,873,400 |
| Aug 13, 2026 | 8.03 | 8.05 | 7.82 | 7.83 | 7.83 | -2.25% | 3,003,900 |
| Aug 12, 2026 | 7.92 | 8.02 | 7.85 | 8.01 | 8.01 | 1.52% | 3,046,900 |
| Aug 11, 2026 | 7.91 | 7.98 | 7.88 | 7.89 | 7.89 | -0.50% | 2,413,100 |
| Aug 10, 2026 | 7.87 | 7.99 | 7.84 | 7.93 | 7.93 | 1.02% | 4,105,150 |
| Aug 7, 2026 | 7.88 | 7.91 | 7.77 | 7.85 | 7.85 | -0.38% | 2,557,300 |
| Aug 6, 2026 | 7.81 | 7.89 | 7.78 | 7.88 | 7.88 | 0.51% | 2,773,400 |
| Aug 5, 2026 | 7.86 | 7.88 | 7.79 | 7.84 | 7.84 | -0.51% | 4,170,900 |
| Aug 4, 2026 | 7.94 | 7.96 | 7.83 | 7.88 | 7.88 | -0.76% | 3,283,700 |
| Aug 3, 2026 | 7.91 | 8.01 | 7.85 | 7.94 | 7.94 | -0.50% | 4,146,800 |
| Jul 31, 2026 | 7.93 | 8.00 | 7.90 | 7.98 | 7.98 | -0.25% | 3,287,797 |
| Jul 30, 2026 | 7.68 | 8.08 | 7.66 | 8.00 | 8.00 | 3.49% | 5,506,200 |
| Jul 29, 2026 | 7.75 | 7.80 | 7.70 | 7.73 | 7.73 | 0.26% | 3,146,300 |
| Jul 28, 2026 | 7.60 | 7.76 | 7.54 | 7.71 | 7.71 | 1.72% | 2,811,900 |
| Jul 27, 2026 | 7.38 | 7.61 | 7.37 | 7.58 | 7.58 | 2.43% | 3,352,100 |
| Jul 24, 2026 | 7.60 | 7.65 | 7.40 | 7.40 | 7.40 | -3.14% | 3,114,800 |
| Jul 23, 2026 | 7.62 | 7.68 | 7.57 | 7.64 | 7.64 | 0.26% | 2,693,300 |
| Jul 22, 2026 | 7.69 | 7.69 | 7.56 | 7.62 | 7.62 | -1.04% | 3,374,700 |
| Jul 21, 2026 | 7.66 | 7.80 | 7.63 | 7.70 | 7.70 | 0.13% | 3,433,000 |
| Jul 20, 2026 | 7.71 | 7.89 | 7.57 | 7.69 | 7.69 | -0.26% | 4,163,749 |
| Jul 17, 2026 | 7.97 | 8.06 | 7.67 | 7.71 | 7.71 | -3.26% | 2,873,400 |
| Jul 16, 2026 | 7.97 | 8.04 | 7.91 | 7.97 | 7.97 | -0.50% | 2,014,500 |
| Jul 15, 2026 | 7.62 | 8.05 | 7.61 | 8.01 | 8.01 | 4.16% | 4,881,600 |
| Jul 14, 2026 | 7.74 | 7.74 | 7.57 | 7.69 | 7.69 | -0.13% | 2,617,800 |
| Jul 13, 2026 | 7.87 | 7.99 | 7.68 | 7.70 | 7.70 | -2.90% | 3,366,329 |
| Jul 10, 2026 | 7.80 | 8.01 | 7.70 | 7.93 | 7.93 | 1.93% | 2,529,079 |
| Jul 9, 2026 | 7.83 | 7.87 | 7.68 | 7.78 | 7.78 | -1.14% | 1,991,800 |
| Jul 8, 2026 | 7.85 | 7.93 | 7.81 | 7.87 | 7.87 | 1.31% | 2,766,393 |
| Jul 7, 2026 | 8.10 | 8.10 | 7.98 | 7.98 | 7.77 | -1.72% | 2,387,428 |
| Jul 6, 2026 | 8.17 | 8.17 | 8.05 | 8.12 | 7.90 | 0.62% | 1,690,300 |
| Jul 3, 2026 | 7.98 | 8.10 | 7.92 | 8.07 | 7.86 | 1.89% | 2,485,628 |
| Jul 2, 2026 | 7.94 | 8.09 | 7.90 | 7.92 | 7.71 | -0.25% | 2,447,300 |
| Jul 1, 2026 | 7.80 | 8.08 | 7.75 | 7.94 | 7.73 | 1.79% | 2,511,400 |
| Jun 30, 2026 | 7.78 | 7.87 | 7.70 | 7.80 | 7.59 | 0.26% | 2,591,800 |
| Jun 29, 2026 | 7.71 | 7.85 | 7.63 | 7.78 | 7.57 | 0.39% | 2,605,800 |