China-Singapore Suzhou Industrial Park Development Group Co., Ltd. (SHA:601512)
China · Delayed Price · Currency is CNY 7.40
-0.24 (-3.14%)
Jul 24, 2026, 3:00 PM CST
SHA:601512 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 7.92 | 7.94 | 7.75 | 7.75 | 7.54 | -2.88% | 3,325,100 |
| Jun 25, 2026 | 8.00 | 8.08 | 7.90 | 7.98 | 7.77 | -0.62% | 2,852,917 |
| Jun 24, 2026 | 8.22 | 8.25 | 7.99 | 8.03 | 7.82 | -2.07% | 2,821,600 |
| Jun 23, 2026 | 8.17 | 8.29 | 8.10 | 8.20 | 7.98 | 0.49% | 2,960,000 |
| Jun 22, 2026 | 8.12 | 8.17 | 7.89 | 8.16 | 7.94 | 0.49% | 4,825,600 |
| Jun 18, 2026 | 8.21 | 8.27 | 8.11 | 8.12 | 7.90 | -1.22% | 3,143,800 |
| Jun 17, 2026 | 8.35 | 8.35 | 8.15 | 8.22 | 8.00 | -1.08% | 3,677,700 |
| Jun 16, 2026 | 8.40 | 8.45 | 8.29 | 8.31 | 8.09 | -2.92% | 4,866,000 |
| Jun 15, 2026 | 8.38 | 8.75 | 8.32 | 8.56 | 8.33 | 3.38% | 8,156,300 |
| Jun 12, 2026 | 8.22 | 8.49 | 8.20 | 8.28 | 8.06 | 1.10% | 6,831,700 |
| Jun 11, 2026 | 8.08 | 8.25 | 8.03 | 8.19 | 7.97 | - | 4,117,600 |
| Jun 10, 2026 | 8.13 | 8.22 | 8.08 | 8.19 | 7.97 | 0.12% | 4,148,000 |
| Jun 9, 2026 | 8.25 | 8.31 | 8.10 | 8.18 | 7.96 | -0.73% | 5,548,200 |
| Jun 8, 2026 | 8.36 | 8.46 | 8.14 | 8.24 | 8.02 | -5.18% | 9,789,300 |
| Jun 5, 2026 | 8.48 | 8.95 | 8.40 | 8.69 | 8.46 | 2.96% | 11,165,600 |
| Jun 4, 2026 | 8.56 | 8.59 | 8.34 | 8.44 | 8.22 | -1.52% | 4,427,750 |
| Jun 3, 2026 | 8.72 | 8.72 | 8.47 | 8.57 | 8.34 | -1.83% | 5,677,200 |
| Jun 2, 2026 | 8.84 | 8.87 | 8.68 | 8.73 | 8.50 | -1.36% | 4,973,000 |
| Jun 1, 2026 | 8.70 | 8.86 | 8.59 | 8.85 | 8.61 | 1.72% | 4,843,000 |
| May 29, 2026 | 8.70 | 8.95 | 8.67 | 8.70 | 8.47 | -0.46% | 6,067,320 |
| May 28, 2026 | 8.63 | 8.78 | 8.63 | 8.74 | 8.51 | 1.04% | 4,589,000 |
| May 27, 2026 | 8.72 | 8.82 | 8.57 | 8.65 | 8.42 | -1.37% | 5,235,900 |
| May 26, 2026 | 8.91 | 8.91 | 8.68 | 8.77 | 8.54 | -1.46% | 4,775,000 |
| May 25, 2026 | 8.71 | 8.92 | 8.69 | 8.90 | 8.66 | 2.65% | 7,279,700 |
| May 22, 2026 | 8.71 | 8.77 | 8.63 | 8.67 | 8.44 | - | 5,907,000 |
| May 21, 2026 | 9.03 | 9.09 | 8.67 | 8.67 | 8.44 | -3.99% | 8,964,700 |
| May 20, 2026 | 9.20 | 9.22 | 8.87 | 9.03 | 8.79 | -2.06% | 9,496,800 |
| May 19, 2026 | 9.60 | 9.70 | 9.16 | 9.22 | 8.98 | -1.28% | 14,778,800 |
| May 18, 2026 | 8.95 | 9.46 | 8.92 | 9.34 | 9.09 | 3.43% | 15,543,600 |
| May 15, 2026 | 9.20 | 9.25 | 8.95 | 9.03 | 8.79 | -1.95% | 10,929,220 |