China-Singapore Suzhou Industrial Park Development Group Co., Ltd. (SHA:601512)
China · Delayed Price · Currency is CNY 8.45
+0.10 (1.20%)
Sep 29, 2026, 3:00 PM CST
SHA:601512 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 8.35 | 8.53 | 8.35 | 8.45 | 8.45 | 1.20% | 3,185,100 |
| Sep 28, 2026 | 8.35 | 8.40 | 8.26 | 8.35 | 8.35 | 0.12% | 2,137,303 |
| Sep 24, 2026 | 8.49 | 8.54 | 8.33 | 8.34 | 8.34 | -1.77% | 1,780,400 |
| Sep 23, 2026 | 8.45 | 8.66 | 8.45 | 8.49 | 8.49 | - | 2,822,649 |
| Sep 22, 2026 | 8.43 | 8.56 | 8.40 | 8.49 | 8.49 | 0.12% | 2,324,200 |
| Sep 21, 2026 | 8.34 | 8.56 | 8.28 | 8.48 | 8.48 | 0.47% | 3,764,449 |
| Sep 18, 2026 | 8.29 | 8.45 | 8.26 | 8.44 | 8.44 | 2.06% | 2,583,408 |
| Sep 17, 2026 | 8.12 | 8.31 | 8.11 | 8.27 | 8.27 | 1.10% | 2,395,100 |
| Sep 16, 2026 | 8.19 | 8.25 | 8.06 | 8.18 | 8.18 | -0.12% | 2,858,800 |
| Sep 15, 2026 | 8.30 | 8.39 | 8.17 | 8.19 | 8.19 | -1.33% | 3,525,100 |
| Sep 14, 2026 | 8.55 | 8.67 | 8.22 | 8.30 | 8.30 | -2.92% | 7,099,656 |
| Sep 11, 2026 | 8.76 | 8.87 | 8.52 | 8.55 | 8.55 | -3.06% | 3,830,200 |
| Sep 10, 2026 | 8.74 | 8.83 | 8.71 | 8.82 | 8.82 | 0.80% | 2,410,500 |
| Sep 9, 2026 | 8.73 | 8.94 | 8.71 | 8.75 | 8.75 | -0.34% | 3,766,208 |
| Sep 8, 2026 | 8.56 | 8.82 | 8.52 | 8.78 | 8.78 | 2.93% | 4,829,900 |
| Sep 7, 2026 | 8.57 | 8.68 | 8.47 | 8.53 | 8.53 | -0.70% | 3,440,900 |
| 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 |