Shanghai Chuangli Group Co., Ltd. (SHA:603012)
China · Delayed Price · Currency is CNY 7.77
+0.22 (2.91%)
Mar 27, 2026, 3:00 PM CST
Shanghai Chuangli Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.50 | 7.82 | 7.39 | 7.73 | - | 2.38% | 10,336,785 |
| Mar 26, 2026 | 7.61 | 7.90 | 7.43 | 7.55 | 7.55 | -0.79% | 15,423,740 |
| Mar 25, 2026 | 7.41 | 7.70 | 7.41 | 7.61 | 7.61 | 2.70% | 15,506,990 |
| Mar 24, 2026 | 7.36 | 7.45 | 7.02 | 7.41 | 7.41 | 3.49% | 20,716,100 |
| Mar 23, 2026 | 7.83 | 7.85 | 7.16 | 7.16 | 7.16 | -9.94% | 33,350,980 |
| Mar 20, 2026 | 8.09 | 8.14 | 7.95 | 7.95 | 7.95 | -0.75% | 18,579,972 |
| Mar 19, 2026 | 8.16 | 8.18 | 8.00 | 8.01 | 8.01 | -2.67% | 16,154,500 |
| Mar 18, 2026 | 8.04 | 8.25 | 8.01 | 8.23 | 8.23 | 3.00% | 13,163,840 |
| Mar 17, 2026 | 8.15 | 8.27 | 7.99 | 7.99 | 7.99 | -2.20% | 12,994,800 |
| Mar 16, 2026 | 8.20 | 8.30 | 8.09 | 8.17 | 8.17 | -0.49% | 12,761,140 |
| Mar 13, 2026 | 8.49 | 8.49 | 8.18 | 8.21 | 8.21 | -2.84% | 17,074,600 |
| Mar 12, 2026 | 8.72 | 8.73 | 8.34 | 8.45 | 8.45 | -3.21% | 25,083,100 |
| Mar 11, 2026 | 8.56 | 9.00 | 8.50 | 8.73 | 8.73 | 2.34% | 42,062,720 |
| Mar 10, 2026 | 8.33 | 8.54 | 8.27 | 8.53 | 8.53 | 3.39% | 20,926,510 |
| Mar 9, 2026 | 8.31 | 8.33 | 8.04 | 8.25 | 8.25 | -0.48% | 20,731,730 |
| Mar 6, 2026 | 8.08 | 8.36 | 8.01 | 8.29 | 8.29 | 2.60% | 21,340,780 |
| Mar 5, 2026 | 8.04 | 8.21 | 8.02 | 8.08 | 8.08 | 2.02% | 16,528,360 |
| Mar 4, 2026 | 7.70 | 8.05 | 7.69 | 7.92 | 7.92 | 1.54% | 20,239,520 |
| Mar 3, 2026 | 8.39 | 8.44 | 7.78 | 7.80 | 7.80 | -7.03% | 38,177,200 |
| Mar 2, 2026 | 8.06 | 8.59 | 8.06 | 8.39 | 8.39 | 1.70% | 35,475,892 |
| Feb 27, 2026 | 8.26 | 8.29 | 8.06 | 8.25 | 8.25 | 0.36% | 18,123,910 |
| Feb 26, 2026 | 8.06 | 8.28 | 8.03 | 8.22 | 8.22 | 1.99% | 19,279,410 |
| Feb 25, 2026 | 8.03 | 8.17 | 8.00 | 8.06 | 8.06 | 0.25% | 15,463,880 |
| Feb 24, 2026 | 8.19 | 8.25 | 7.99 | 8.04 | 8.04 | -0.86% | 18,759,260 |
| Feb 13, 2026 | 8.15 | 8.27 | 8.10 | 8.11 | 8.11 | -0.12% | 18,511,350 |
| Feb 12, 2026 | 8.09 | 8.27 | 8.05 | 8.12 | 8.12 | 0.37% | 15,193,870 |
| Feb 11, 2026 | 8.09 | 8.20 | 8.01 | 8.09 | 8.09 | - | 17,096,130 |
| Feb 10, 2026 | 8.37 | 8.44 | 8.03 | 8.09 | 8.09 | -3.58% | 27,444,100 |
| Feb 9, 2026 | 8.19 | 8.76 | 8.18 | 8.39 | 8.39 | 3.33% | 30,358,550 |
| Feb 6, 2026 | 8.12 | 8.29 | 7.98 | 8.12 | 8.12 | 0.12% | 15,573,250 |
| Feb 5, 2026 | 8.07 | 8.21 | 7.93 | 8.11 | 8.11 | 0.50% | 17,616,410 |
| Feb 4, 2026 | 8.21 | 8.25 | 8.04 | 8.07 | 8.07 | -2.06% | 20,119,980 |
| Feb 3, 2026 | 7.88 | 8.31 | 7.85 | 8.24 | 8.24 | 5.37% | 30,874,420 |
| Feb 2, 2026 | 7.95 | 8.07 | 7.71 | 7.82 | 7.82 | -2.25% | 24,892,160 |
| Jan 30, 2026 | 7.99 | 8.11 | 7.84 | 8.00 | 8.00 | 0.25% | 27,951,200 |
| Jan 29, 2026 | 7.94 | 8.24 | 7.86 | 7.98 | 7.98 | -0.50% | 33,947,000 |
| Jan 28, 2026 | 7.89 | 8.10 | 7.79 | 8.02 | 8.02 | 1.26% | 35,676,600 |
| Jan 27, 2026 | 7.98 | 8.14 | 7.81 | 7.92 | 7.92 | -0.88% | 36,847,110 |
| Jan 26, 2026 | 7.40 | 8.15 | 7.31 | 7.99 | 7.99 | 6.96% | 67,570,773 |
| Jan 23, 2026 | 7.65 | 7.73 | 7.44 | 7.47 | 7.47 | -2.23% | 32,152,390 |
| Jan 22, 2026 | 7.87 | 7.87 | 7.53 | 7.64 | 7.64 | -2.18% | 30,470,870 |
| Jan 21, 2026 | 7.44 | 7.89 | 7.44 | 7.81 | 7.81 | 3.72% | 37,318,120 |
| Jan 20, 2026 | 7.69 | 8.03 | 7.48 | 7.53 | 7.53 | -2.46% | 57,166,510 |
| Jan 19, 2026 | 7.58 | 7.74 | 7.36 | 7.72 | 7.72 | 1.98% | 51,515,350 |
| Jan 16, 2026 | 7.17 | 7.76 | 7.17 | 7.57 | 7.57 | 6.02% | 51,793,306 |
| Jan 15, 2026 | 7.15 | 7.28 | 7.02 | 7.14 | 7.14 | - | 26,686,990 |
| Jan 14, 2026 | 6.99 | 7.38 | 6.93 | 7.14 | 7.14 | 1.56% | 46,419,960 |
| Jan 13, 2026 | 7.10 | 7.26 | 6.86 | 7.03 | 7.03 | -1.95% | 42,060,520 |
| Jan 12, 2026 | 7.03 | 7.26 | 6.93 | 7.17 | 7.17 | 3.46% | 53,018,080 |
| Jan 9, 2026 | 6.84 | 7.02 | 6.75 | 6.93 | 6.93 | 1.32% | 46,229,640 |