China-Singapore Suzhou Industrial Park Development Group Co., Ltd. (SHA:601512)
China · Delayed Price · Currency is CNY 10.06
-0.44 (-4.19%)
Apr 30, 2026, 3:00 PM CST
SHA:601512 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 10.05 | 10.30 | 10.00 | 10.06 | 10.06 | -4.19% | 21,615,800 |
| Apr 29, 2026 | 10.31 | 10.70 | 10.22 | 10.50 | 10.50 | 1.25% | 24,421,400 |
| Apr 28, 2026 | 9.83 | 10.90 | 9.83 | 10.37 | 10.37 | 3.49% | 37,843,685 |
| Apr 27, 2026 | 10.23 | 10.50 | 9.93 | 10.02 | 10.02 | -2.05% | 32,138,350 |
| Apr 24, 2026 | 10.80 | 11.18 | 10.22 | 10.23 | 10.23 | -9.87% | 57,012,990 |
| Apr 23, 2026 | 10.50 | 11.35 | 10.50 | 11.35 | 11.35 | 9.98% | 38,216,894 |
| Apr 22, 2026 | 9.18 | 10.32 | 9.07 | 10.32 | 10.32 | 10.02% | 32,525,131 |
| Apr 21, 2026 | 8.93 | 9.55 | 8.89 | 9.38 | 9.38 | 5.75% | 18,771,300 |
| Apr 20, 2026 | 8.86 | 8.93 | 8.81 | 8.87 | 8.87 | -0.22% | 3,264,300 |
| Apr 17, 2026 | 8.90 | 8.94 | 8.80 | 8.89 | 8.89 | -0.11% | 2,756,400 |
| Apr 16, 2026 | 8.87 | 8.94 | 8.82 | 8.90 | 8.90 | 0.56% | 2,971,000 |
| Apr 15, 2026 | 8.88 | 8.94 | 8.82 | 8.85 | 8.85 | -0.34% | 2,495,400 |
| Apr 14, 2026 | 8.80 | 8.90 | 8.74 | 8.88 | 8.88 | 1.49% | 2,947,200 |
| Apr 13, 2026 | 8.81 | 8.82 | 8.71 | 8.75 | 8.75 | -1.02% | 2,831,900 |
| Apr 10, 2026 | 8.82 | 8.94 | 8.82 | 8.84 | 8.84 | 0.23% | 3,417,400 |
| Apr 9, 2026 | 8.93 | 8.99 | 8.75 | 8.82 | 8.82 | -1.89% | 4,507,900 |
| Apr 8, 2026 | 8.86 | 8.99 | 8.77 | 8.99 | 8.99 | 1.93% | 5,312,300 |
| Apr 7, 2026 | 8.66 | 9.10 | 8.63 | 8.82 | 8.82 | 1.73% | 6,824,000 |
| Apr 3, 2026 | 8.75 | 8.80 | 8.57 | 8.67 | 8.67 | -0.69% | 2,438,400 |
| Apr 2, 2026 | 8.69 | 8.84 | 8.65 | 8.73 | 8.73 | - | 4,042,400 |
| Apr 1, 2026 | 8.74 | 8.76 | 8.66 | 8.73 | 8.73 | 1.04% | 3,230,400 |
| Mar 31, 2026 | 8.76 | 8.82 | 8.64 | 8.64 | 8.64 | -0.23% | 3,216,700 |
| Mar 30, 2026 | 8.59 | 8.70 | 8.52 | 8.66 | 8.66 | -0.12% | 3,482,400 |
| Mar 27, 2026 | 8.62 | 8.70 | 8.56 | 8.67 | 8.67 | 0.46% | 3,068,600 |
| Mar 26, 2026 | 8.68 | 8.80 | 8.58 | 8.63 | 8.63 | -0.58% | 2,856,900 |
| Mar 25, 2026 | 8.66 | 8.72 | 8.60 | 8.68 | 8.68 | -0.12% | 3,890,700 |
| Mar 24, 2026 | 8.45 | 8.71 | 8.41 | 8.69 | 8.69 | 4.20% | 4,689,049 |
| Mar 23, 2026 | 8.91 | 8.91 | 8.25 | 8.34 | 8.34 | -5.76% | 6,005,900 |
| 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 |