China-Singapore Suzhou Industrial Park Development Group Co., Ltd. (SHA:601512)
China · Delayed Price · Currency is CNY 8.07
+0.15 (1.89%)
Jul 3, 2026, 3:00 PM CST
SHA:601512 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 7.98 | 8.05 | 7.92 | 8.03 | - | 1.39% | 624,828 |
| Jul 2, 2026 | 7.94 | 8.09 | 7.90 | 7.92 | 7.92 | -0.25% | 2,447,300 |
| Jul 1, 2026 | 7.80 | 8.08 | 7.75 | 7.94 | 7.94 | 1.79% | 2,511,400 |
| Jun 30, 2026 | 7.78 | 7.87 | 7.70 | 7.80 | 7.80 | 0.26% | 2,591,800 |
| Jun 29, 2026 | 7.71 | 7.85 | 7.63 | 7.78 | 7.78 | 0.39% | 2,605,800 |
| Jun 26, 2026 | 7.92 | 7.94 | 7.75 | 7.75 | 7.75 | -2.88% | 3,325,100 |
| Jun 25, 2026 | 8.00 | 8.08 | 7.90 | 7.98 | 7.98 | -0.62% | 2,852,917 |
| Jun 24, 2026 | 8.22 | 8.25 | 7.99 | 8.03 | 8.03 | -2.07% | 2,821,600 |
| Jun 23, 2026 | 8.17 | 8.29 | 8.10 | 8.20 | 8.20 | 0.49% | 2,960,000 |
| Jun 22, 2026 | 8.12 | 8.17 | 7.89 | 8.16 | 8.16 | 0.49% | 4,825,600 |
| Jun 18, 2026 | 8.21 | 8.27 | 8.11 | 8.12 | 8.12 | -1.22% | 3,143,800 |
| Jun 17, 2026 | 8.35 | 8.35 | 8.15 | 8.22 | 8.22 | -1.08% | 3,677,700 |
| Jun 16, 2026 | 8.40 | 8.45 | 8.29 | 8.31 | 8.31 | -2.92% | 4,866,000 |
| Jun 15, 2026 | 8.38 | 8.75 | 8.32 | 8.56 | 8.56 | 3.38% | 8,156,300 |
| Jun 12, 2026 | 8.22 | 8.49 | 8.20 | 8.28 | 8.28 | 1.10% | 6,831,700 |
| Jun 11, 2026 | 8.08 | 8.25 | 8.03 | 8.19 | 8.19 | - | 4,117,600 |
| Jun 10, 2026 | 8.13 | 8.22 | 8.08 | 8.19 | 8.19 | 0.12% | 4,148,000 |
| Jun 9, 2026 | 8.25 | 8.31 | 8.10 | 8.18 | 8.18 | -0.73% | 5,548,200 |
| Jun 8, 2026 | 8.36 | 8.46 | 8.14 | 8.24 | 8.24 | -5.18% | 9,789,300 |
| Jun 5, 2026 | 8.48 | 8.95 | 8.40 | 8.69 | 8.69 | 2.96% | 11,165,600 |
| Jun 4, 2026 | 8.56 | 8.59 | 8.34 | 8.44 | 8.44 | -1.52% | 4,427,750 |
| Jun 3, 2026 | 8.72 | 8.72 | 8.47 | 8.57 | 8.57 | -1.83% | 5,677,200 |
| Jun 2, 2026 | 8.84 | 8.87 | 8.68 | 8.73 | 8.73 | -1.36% | 4,973,000 |
| Jun 1, 2026 | 8.70 | 8.86 | 8.59 | 8.85 | 8.85 | 1.72% | 4,843,000 |
| May 29, 2026 | 8.70 | 8.95 | 8.67 | 8.70 | 8.70 | -0.46% | 6,067,320 |
| May 28, 2026 | 8.63 | 8.78 | 8.63 | 8.74 | 8.74 | 1.04% | 4,589,000 |
| May 27, 2026 | 8.72 | 8.82 | 8.57 | 8.65 | 8.65 | -1.37% | 5,235,900 |
| May 26, 2026 | 8.91 | 8.91 | 8.68 | 8.77 | 8.77 | -1.46% | 4,775,000 |
| May 25, 2026 | 8.71 | 8.92 | 8.69 | 8.90 | 8.90 | 2.65% | 7,279,700 |
| May 22, 2026 | 8.71 | 8.77 | 8.63 | 8.67 | 8.67 | - | 5,907,000 |
| May 21, 2026 | 9.03 | 9.09 | 8.67 | 8.67 | 8.67 | -3.99% | 8,964,700 |
| May 20, 2026 | 9.20 | 9.22 | 8.87 | 9.03 | 9.03 | -2.06% | 9,496,800 |
| May 19, 2026 | 9.60 | 9.70 | 9.16 | 9.22 | 9.22 | -1.28% | 14,778,800 |
| May 18, 2026 | 8.95 | 9.46 | 8.92 | 9.34 | 9.34 | 3.43% | 15,543,600 |
| May 15, 2026 | 9.20 | 9.25 | 8.95 | 9.03 | 9.03 | -1.95% | 10,929,228 |
| May 14, 2026 | 9.63 | 9.75 | 9.21 | 9.21 | 9.21 | -4.46% | 15,478,500 |
| May 13, 2026 | 9.90 | 10.06 | 9.62 | 9.64 | 9.64 | -4.17% | 21,304,800 |
| May 12, 2026 | 10.59 | 10.64 | 9.97 | 10.06 | 10.06 | -5.89% | 26,002,000 |
| May 11, 2026 | 10.49 | 11.09 | 10.26 | 10.69 | 10.69 | 0.47% | 32,971,900 |
| May 8, 2026 | 11.41 | 11.41 | 10.52 | 10.64 | 10.64 | 2.60% | 40,897,100 |
| May 7, 2026 | 10.23 | 10.49 | 10.22 | 10.37 | 10.37 | 0.39% | 17,650,100 |
| May 6, 2026 | 10.06 | 10.54 | 10.03 | 10.33 | 10.33 | 2.68% | 18,772,700 |
| 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% | 37,843,680 |
| 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% | 38,216,890 |
| Apr 22, 2026 | 9.18 | 10.32 | 9.07 | 10.32 | 10.32 | 10.02% | 32,525,130 |
| Apr 21, 2026 | 8.93 | 9.55 | 8.89 | 9.38 | 9.38 | 5.75% | 18,771,300 |