Shanghai Chuangli Group Co., Ltd. (SHA:603012)
China · Delayed Price · Currency is CNY 7.46
+0.07 (0.95%)
Jun 18, 2026, 3:00 PM CST
Shanghai Chuangli Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 7.38 | 7.56 | 7.30 | 7.46 | 7.46 | 0.95% | 11,993,300 |
| Jun 17, 2026 | 7.53 | 7.53 | 7.32 | 7.39 | 7.39 | -2.25% | 13,479,880 |
| Jun 16, 2026 | 7.56 | 7.67 | 7.41 | 7.56 | 7.56 | - | 14,986,400 |
| Jun 15, 2026 | 7.61 | 7.85 | 7.52 | 7.56 | 7.56 | -0.66% | 15,750,100 |
| Jun 12, 2026 | 7.71 | 8.00 | 7.50 | 7.61 | 7.61 | -0.52% | 23,948,370 |
| Jun 11, 2026 | 7.47 | 7.76 | 7.13 | 7.65 | 7.65 | 2.41% | 30,638,710 |
| Jun 10, 2026 | 7.80 | 7.83 | 7.31 | 7.47 | 7.47 | -5.08% | 29,441,238 |
| Jun 9, 2026 | 8.38 | 8.44 | 7.72 | 7.87 | 7.87 | -4.95% | 32,053,662 |
| Jun 8, 2026 | 8.69 | 8.69 | 8.02 | 8.28 | 8.28 | -6.97% | 20,342,436 |
| Jun 5, 2026 | 8.78 | 9.05 | 8.57 | 8.90 | 8.90 | 1.37% | 17,352,718 |
| Jun 4, 2026 | 8.99 | 9.22 | 8.74 | 8.78 | 8.78 | -1.79% | 14,919,730 |
| Jun 3, 2026 | 9.14 | 9.27 | 8.92 | 9.04 | 8.94 | -0.99% | 16,154,420 |
| Jun 2, 2026 | 9.35 | 9.39 | 8.96 | 9.13 | 9.03 | -2.77% | 14,533,380 |
| Jun 1, 2026 | 9.55 | 10.03 | 9.31 | 9.39 | 9.29 | -0.74% | 23,251,320 |
| May 29, 2026 | 9.65 | 9.66 | 9.19 | 9.46 | 9.36 | -1.97% | 18,815,880 |
| May 28, 2026 | 9.70 | 9.85 | 9.44 | 9.65 | 9.54 | -0.62% | 15,705,810 |
| May 27, 2026 | 9.93 | 10.04 | 9.61 | 9.71 | 9.60 | -1.92% | 22,030,500 |
| May 26, 2026 | 10.11 | 10.25 | 9.72 | 9.90 | 9.79 | -4.07% | 29,309,560 |
| May 25, 2026 | 9.99 | 10.39 | 9.70 | 10.32 | 10.21 | 5.95% | 40,611,960 |
| May 22, 2026 | 9.50 | 10.10 | 9.49 | 9.74 | 9.63 | 3.18% | 35,145,440 |
| May 21, 2026 | 9.51 | 10.16 | 9.39 | 9.44 | 9.34 | -0.63% | 39,554,310 |
| May 20, 2026 | 9.04 | 9.61 | 8.95 | 9.50 | 9.39 | 6.98% | 33,865,810 |
| May 19, 2026 | 9.04 | 9.06 | 8.72 | 8.88 | 8.78 | -2.09% | 20,146,350 |
| May 18, 2026 | 9.16 | 9.39 | 9.03 | 9.07 | 8.97 | -0.98% | 17,130,180 |
| May 15, 2026 | 9.68 | 9.69 | 9.03 | 9.16 | 9.06 | -3.27% | 24,799,330 |
| May 14, 2026 | 9.83 | 9.96 | 9.47 | 9.47 | 9.37 | -2.57% | 27,594,650 |
| May 13, 2026 | 9.75 | 9.85 | 9.57 | 9.72 | 9.61 | -0.61% | 23,673,830 |
| May 12, 2026 | 9.86 | 9.87 | 9.50 | 9.78 | 9.67 | -1.41% | 35,520,070 |
| May 11, 2026 | 9.58 | 10.05 | 9.40 | 9.92 | 9.81 | 3.87% | 78,488,720 |
| May 8, 2026 | 8.68 | 9.55 | 8.61 | 9.55 | 9.44 | 10.02% | 50,404,280 |
| May 7, 2026 | 8.74 | 8.84 | 8.64 | 8.68 | 8.58 | -0.80% | 14,224,780 |
| May 6, 2026 | 8.66 | 8.95 | 8.66 | 8.75 | 8.65 | 1.04% | 18,486,630 |
| Apr 30, 2026 | 8.76 | 8.85 | 8.58 | 8.66 | 8.56 | -0.92% | 10,397,700 |
| Apr 29, 2026 | 8.70 | 8.93 | 8.61 | 8.74 | 8.64 | 0.81% | 16,980,660 |
| Apr 28, 2026 | 8.91 | 8.91 | 8.62 | 8.67 | 8.57 | -2.47% | 15,910,400 |
| Apr 27, 2026 | 8.87 | 9.02 | 8.57 | 8.89 | 8.79 | 0.91% | 21,202,810 |
| Apr 24, 2026 | 8.91 | 8.99 | 8.62 | 8.81 | 8.71 | -2.22% | 20,753,890 |
| Apr 23, 2026 | 8.92 | 9.13 | 8.88 | 9.01 | 8.91 | 0.67% | 21,936,240 |
| Apr 22, 2026 | 8.97 | 9.10 | 8.82 | 8.95 | 8.85 | -0.22% | 15,874,040 |
| Apr 21, 2026 | 8.93 | 9.09 | 8.81 | 8.97 | 8.87 | 1.01% | 19,817,100 |
| Apr 20, 2026 | 8.76 | 9.10 | 8.68 | 8.88 | 8.78 | 0.91% | 23,533,400 |
| Apr 17, 2026 | 8.67 | 8.85 | 8.59 | 8.80 | 8.70 | 1.62% | 15,741,710 |
| Apr 16, 2026 | 8.49 | 8.68 | 8.40 | 8.66 | 8.56 | 1.88% | 14,888,200 |
| Apr 15, 2026 | 8.45 | 8.80 | 8.45 | 8.50 | 8.41 | 0.47% | 18,581,860 |
| Apr 14, 2026 | 8.47 | 8.55 | 8.37 | 8.46 | 8.37 | -0.12% | 12,618,500 |
| Apr 13, 2026 | 8.57 | 8.66 | 8.39 | 8.47 | 8.38 | -1.17% | 18,119,500 |
| Apr 10, 2026 | 8.51 | 8.67 | 8.44 | 8.57 | 8.48 | 0.94% | 18,486,410 |
| Apr 9, 2026 | 8.36 | 8.61 | 8.36 | 8.49 | 8.40 | 1.56% | 22,101,620 |
| Apr 8, 2026 | 8.30 | 8.38 | 8.17 | 8.36 | 8.27 | 1.95% | 23,914,600 |
| Apr 7, 2026 | 7.75 | 8.35 | 7.57 | 8.20 | 8.11 | 6.63% | 31,200,840 |