Shanghai Chuangli Group Co., Ltd. (SHA:603012)
China · Delayed Price · Currency is CNY 8.07
+0.19 (2.41%)
Jul 31, 2026, 3:00 PM CST
Shanghai Chuangli Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 7.94 | 8.10 | 7.90 | 8.07 | 8.07 | 2.41% | 13,500,100 |
| Jul 30, 2026 | 7.90 | 8.05 | 7.88 | 7.88 | 7.88 | -1.25% | 12,301,100 |
| Jul 29, 2026 | 7.92 | 8.09 | 7.84 | 7.98 | 7.98 | 1.01% | 10,686,700 |
| Jul 28, 2026 | 7.91 | 8.08 | 7.89 | 7.90 | 7.90 | -1.74% | 10,511,400 |
| Jul 27, 2026 | 7.88 | 8.08 | 7.88 | 8.04 | 8.04 | 0.12% | 11,258,400 |
| Jul 24, 2026 | 8.28 | 8.28 | 7.88 | 8.03 | 8.03 | -3.72% | 17,558,100 |
| Jul 23, 2026 | 8.11 | 8.34 | 8.11 | 8.34 | 8.34 | 1.83% | 9,034,000 |
| Jul 22, 2026 | 8.37 | 8.47 | 8.18 | 8.19 | 8.19 | -3.19% | 14,003,100 |
| Jul 21, 2026 | 7.95 | 8.49 | 7.80 | 8.46 | 8.46 | 6.55% | 20,748,694 |
| Jul 20, 2026 | 8.25 | 8.35 | 7.90 | 7.94 | 7.94 | -3.52% | 22,009,324 |
| Jul 17, 2026 | 8.37 | 8.49 | 8.04 | 8.23 | 8.23 | -0.84% | 24,825,400 |
| Jul 16, 2026 | 8.54 | 8.66 | 8.28 | 8.30 | 8.30 | -2.01% | 22,322,800 |
| Jul 15, 2026 | 8.60 | 8.83 | 8.46 | 8.47 | 8.47 | -1.63% | 35,415,800 |
| Jul 14, 2026 | 7.83 | 8.61 | 7.80 | 8.61 | 8.61 | 9.96% | 40,256,400 |
| Jul 13, 2026 | 8.28 | 8.39 | 7.80 | 7.83 | 7.83 | -5.21% | 22,918,200 |
| Jul 10, 2026 | 8.26 | 8.40 | 8.09 | 8.26 | 8.26 | 0.49% | 13,685,001 |
| Jul 9, 2026 | 8.11 | 8.25 | 7.83 | 8.22 | 8.22 | 1.48% | 18,420,443 |
| Jul 8, 2026 | 8.35 | 8.36 | 8.10 | 8.10 | 8.10 | -1.94% | 15,095,500 |
| Jul 7, 2026 | 8.66 | 8.66 | 8.24 | 8.26 | 8.26 | -3.73% | 17,776,830 |
| Jul 6, 2026 | 8.71 | 8.93 | 8.48 | 8.58 | 8.58 | -2.72% | 26,954,222 |
| Jul 3, 2026 | 8.07 | 8.82 | 8.01 | 8.82 | 8.82 | 9.98% | 33,558,236 |
| Jul 2, 2026 | 8.10 | 8.20 | 7.86 | 8.02 | 8.02 | -0.99% | 13,349,420 |
| Jul 1, 2026 | 8.18 | 8.23 | 8.00 | 8.10 | 8.10 | -1.22% | 18,399,346 |
| Jun 30, 2026 | 7.87 | 8.36 | 7.82 | 8.20 | 8.20 | 3.14% | 20,348,935 |
| Jun 29, 2026 | 7.87 | 8.18 | 7.46 | 7.95 | 7.95 | 1.15% | 24,357,733 |
| Jun 26, 2026 | 7.75 | 7.90 | 7.55 | 7.86 | 7.86 | 1.16% | 17,181,700 |
| Jun 25, 2026 | 8.12 | 8.23 | 7.42 | 7.77 | 7.77 | -4.66% | 28,108,900 |
| Jun 24, 2026 | 8.39 | 8.43 | 7.80 | 8.15 | 8.15 | -2.98% | 27,208,818 |
| Jun 23, 2026 | 8.42 | 8.79 | 8.22 | 8.40 | 8.40 | 2.31% | 41,727,167 |
| Jun 22, 2026 | 7.46 | 8.21 | 7.46 | 8.21 | 8.21 | 10.05% | 15,361,260 |
| 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 |