Shanghai Chuangli Group Co., Ltd. (SHA:603012)
China · Delayed Price · Currency is CNY 9.46
-0.19 (-1.97%)
May 29, 2026, 3:00 PM CST
Shanghai Chuangli Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 9.65 | 9.66 | 9.19 | 9.46 | 9.46 | -1.97% | 18,815,883 |
| May 28, 2026 | 9.70 | 9.85 | 9.44 | 9.65 | 9.65 | -0.62% | 15,705,817 |
| May 27, 2026 | 9.93 | 10.04 | 9.61 | 9.71 | 9.71 | -1.92% | 22,030,508 |
| May 26, 2026 | 10.11 | 10.25 | 9.72 | 9.90 | 9.90 | -4.07% | 29,309,568 |
| May 25, 2026 | 9.99 | 10.39 | 9.70 | 10.32 | 10.32 | 5.95% | 40,611,960 |
| May 22, 2026 | 9.50 | 10.10 | 9.49 | 9.74 | 9.74 | 3.18% | 35,145,444 |
| May 21, 2026 | 9.51 | 10.16 | 9.39 | 9.44 | 9.44 | -0.63% | 39,554,318 |
| May 20, 2026 | 9.04 | 9.61 | 8.95 | 9.50 | 9.50 | 6.98% | 33,865,813 |
| May 19, 2026 | 9.04 | 9.06 | 8.72 | 8.88 | 8.88 | -2.09% | 20,146,353 |
| May 18, 2026 | 9.16 | 9.39 | 9.03 | 9.07 | 9.07 | -0.98% | 17,130,181 |
| May 15, 2026 | 9.68 | 9.69 | 9.03 | 9.16 | 9.16 | -3.27% | 24,799,332 |
| May 14, 2026 | 9.83 | 9.96 | 9.47 | 9.47 | 9.47 | -2.57% | 27,594,651 |
| May 13, 2026 | 9.75 | 9.85 | 9.57 | 9.72 | 9.72 | -0.61% | 23,673,839 |
| May 12, 2026 | 9.86 | 9.87 | 9.50 | 9.78 | 9.78 | -1.41% | 35,520,071 |
| May 11, 2026 | 9.58 | 10.05 | 9.40 | 9.92 | 9.92 | 3.87% | 78,488,725 |
| May 8, 2026 | 8.68 | 9.55 | 8.61 | 9.55 | 9.55 | 10.02% | 50,404,286 |
| May 7, 2026 | 8.74 | 8.84 | 8.64 | 8.68 | 8.68 | -0.80% | 14,224,781 |
| May 6, 2026 | 8.66 | 8.95 | 8.66 | 8.75 | 8.75 | 1.04% | 18,486,633 |
| Apr 30, 2026 | 8.76 | 8.85 | 8.58 | 8.66 | 8.66 | -0.92% | 10,397,703 |
| Apr 29, 2026 | 8.70 | 8.93 | 8.61 | 8.74 | 8.74 | 0.81% | 16,980,661 |
| Apr 28, 2026 | 8.91 | 8.91 | 8.62 | 8.67 | 8.67 | -2.47% | 15,910,402 |
| Apr 27, 2026 | 8.87 | 9.02 | 8.57 | 8.89 | 8.89 | 0.91% | 21,202,811 |
| Apr 24, 2026 | 8.91 | 8.99 | 8.62 | 8.81 | 8.81 | -2.22% | 20,753,891 |
| Apr 23, 2026 | 8.92 | 9.13 | 8.88 | 9.01 | 9.01 | 0.67% | 21,936,240 |
| Apr 22, 2026 | 8.97 | 9.10 | 8.82 | 8.95 | 8.95 | -0.22% | 15,874,046 |
| Apr 21, 2026 | 8.93 | 9.09 | 8.81 | 8.97 | 8.97 | 1.01% | 19,817,100 |
| Apr 20, 2026 | 8.76 | 9.10 | 8.68 | 8.88 | 8.88 | 0.91% | 23,533,400 |
| Apr 17, 2026 | 8.67 | 8.85 | 8.59 | 8.80 | 8.80 | 1.62% | 15,741,717 |
| Apr 16, 2026 | 8.49 | 8.68 | 8.40 | 8.66 | 8.66 | 1.88% | 14,888,200 |
| Apr 15, 2026 | 8.45 | 8.80 | 8.45 | 8.50 | 8.50 | 0.47% | 18,581,863 |
| Apr 14, 2026 | 8.47 | 8.55 | 8.37 | 8.46 | 8.46 | -0.12% | 12,618,500 |
| Apr 13, 2026 | 8.57 | 8.66 | 8.39 | 8.47 | 8.47 | -1.17% | 18,119,500 |
| Apr 10, 2026 | 8.51 | 8.67 | 8.44 | 8.57 | 8.57 | 0.94% | 18,486,410 |
| Apr 9, 2026 | 8.36 | 8.61 | 8.36 | 8.49 | 8.49 | 1.56% | 22,101,620 |
| Apr 8, 2026 | 8.30 | 8.38 | 8.17 | 8.36 | 8.36 | 1.95% | 23,914,600 |
| Apr 7, 2026 | 7.75 | 8.35 | 7.57 | 8.20 | 8.20 | 6.63% | 31,200,840 |
| Apr 3, 2026 | 7.67 | 7.78 | 7.60 | 7.69 | 7.69 | - | 9,142,049 |
| Apr 2, 2026 | 7.87 | 7.87 | 7.63 | 7.69 | 7.69 | -2.41% | 17,247,400 |
| Apr 1, 2026 | 7.69 | 7.92 | 7.66 | 7.88 | 7.88 | 3.55% | 18,599,830 |
| Mar 31, 2026 | 7.67 | 7.78 | 7.48 | 7.61 | 7.61 | -1.42% | 13,083,190 |
| Mar 30, 2026 | 7.77 | 7.83 | 7.55 | 7.72 | 7.72 | -0.64% | 16,914,340 |
| Mar 27, 2026 | 7.50 | 7.82 | 7.39 | 7.77 | 7.77 | 2.91% | 14,077,780 |
| 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 |