Shanghai Chuangli Group Co., Ltd. (SHA:603012)
China · Delayed Price · Currency is CNY 7.47
-0.17 (-2.23%)
At close: Jan 23, 2026
Shanghai Chuangli Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 8, 2026 | 6.74 | 7.03 | 6.68 | 6.84 | 6.84 | 0.59% | 66,433,120 |
| Jan 7, 2026 | 6.53 | 7.05 | 6.46 | 6.80 | 6.80 | 2.56% | 91,858,250 |
| Jan 6, 2026 | 6.03 | 6.63 | 6.03 | 6.63 | 6.63 | 9.95% | 69,234,080 |
| Jan 5, 2026 | 6.04 | 6.09 | 6.01 | 6.03 | 6.03 | -0.17% | 8,753,201 |
| Dec 31, 2025 | 6.03 | 6.08 | 5.94 | 6.04 | 6.04 | 1.00% | 9,239,910 |
| Dec 30, 2025 | 6.03 | 6.04 | 5.92 | 5.98 | 5.98 | -0.50% | 9,111,200 |
| Dec 29, 2025 | 6.01 | 6.13 | 5.97 | 6.01 | 6.01 | - | 11,672,500 |
| Dec 26, 2025 | 5.88 | 6.05 | 5.86 | 6.01 | 6.01 | 2.04% | 19,131,680 |
| Dec 25, 2025 | 5.82 | 5.89 | 5.79 | 5.89 | 5.89 | 1.55% | 9,591,545 |
| Dec 24, 2025 | 5.81 | 5.84 | 5.77 | 5.80 | 5.80 | - | 7,987,018 |
| Dec 23, 2025 | 5.77 | 5.82 | 5.73 | 5.80 | 5.80 | 0.35% | 12,555,690 |
| Dec 22, 2025 | 5.80 | 5.82 | 5.71 | 5.78 | 5.78 | 0.52% | 7,727,061 |
| Dec 19, 2025 | 5.61 | 5.77 | 5.60 | 5.75 | 5.75 | 2.68% | 10,781,290 |
| Dec 18, 2025 | 5.46 | 5.65 | 5.45 | 5.60 | 5.60 | 2.00% | 10,315,700 |
| Dec 17, 2025 | 5.46 | 5.67 | 5.39 | 5.49 | 5.49 | 0.73% | 10,443,900 |
| Dec 16, 2025 | 5.60 | 5.61 | 5.43 | 5.45 | 5.45 | -2.50% | 8,852,247 |
| Dec 15, 2025 | 5.60 | 5.67 | 5.59 | 5.59 | 5.59 | -0.53% | 6,503,300 |
| Dec 12, 2025 | 5.57 | 5.67 | 5.55 | 5.62 | 5.62 | 0.72% | 7,976,200 |
| Dec 11, 2025 | 5.73 | 5.73 | 5.55 | 5.58 | 5.58 | -2.45% | 10,247,100 |
| Dec 10, 2025 | 5.77 | 5.79 | 5.68 | 5.72 | 5.72 | -1.04% | 10,320,700 |
| Dec 9, 2025 | 5.88 | 5.92 | 5.77 | 5.78 | 5.78 | -1.87% | 7,811,200 |
| Dec 8, 2025 | 5.90 | 5.94 | 5.86 | 5.89 | 5.89 | 0.34% | 6,602,900 |
| Dec 5, 2025 | 5.75 | 5.87 | 5.70 | 5.87 | 5.87 | 2.09% | 7,835,700 |
| Dec 4, 2025 | 5.81 | 5.83 | 5.73 | 5.75 | 5.75 | -1.03% | 6,232,700 |
| Dec 3, 2025 | 5.85 | 5.86 | 5.78 | 5.81 | 5.81 | -0.34% | 6,046,500 |
| Dec 2, 2025 | 5.88 | 5.88 | 5.78 | 5.83 | 5.83 | -0.34% | 7,269,907 |
| Dec 1, 2025 | 5.85 | 5.93 | 5.84 | 5.85 | 5.85 | -0.17% | 7,351,255 |
| Nov 28, 2025 | 5.80 | 5.86 | 5.75 | 5.86 | 5.86 | 1.56% | 6,622,762 |
| Nov 27, 2025 | 5.73 | 5.84 | 5.70 | 5.77 | 5.77 | 0.87% | 7,623,300 |
| Nov 26, 2025 | 5.82 | 5.86 | 5.71 | 5.72 | 5.72 | -1.21% | 7,015,200 |
| Nov 25, 2025 | 5.72 | 5.90 | 5.70 | 5.79 | 5.79 | 1.76% | 11,924,390 |
| Nov 24, 2025 | 5.80 | 5.86 | 5.58 | 5.69 | 5.69 | -1.04% | 20,348,700 |
| Nov 21, 2025 | 6.00 | 6.03 | 5.73 | 5.75 | 5.75 | -4.49% | 18,454,790 |
| Nov 20, 2025 | 6.11 | 6.15 | 5.97 | 6.02 | 6.02 | -1.15% | 11,711,600 |
| Nov 19, 2025 | 6.26 | 6.26 | 6.07 | 6.09 | 6.09 | -2.56% | 11,239,850 |
| Nov 18, 2025 | 6.22 | 6.29 | 6.11 | 6.25 | 6.25 | 0.48% | 20,976,210 |
| Nov 17, 2025 | 6.20 | 6.24 | 6.14 | 6.22 | 6.22 | 0.32% | 12,684,800 |
| Nov 14, 2025 | 6.16 | 6.26 | 6.13 | 6.20 | 6.20 | 0.32% | 13,588,700 |
| Nov 13, 2025 | 6.16 | 6.18 | 6.11 | 6.18 | 6.18 | 0.32% | 6,907,655 |