Shanghai Chuangli Group Co., Ltd. (SHA:603012)
China · Delayed Price · Currency is CNY 9.16
-0.53 (-5.47%)
Sep 11, 2026, 3:00 PM CST
Shanghai Chuangli Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 9.64 | 9.64 | 9.10 | 9.16 | 9.16 | -5.47% | 24,212,700 |
| Sep 10, 2026 | 9.80 | 9.82 | 9.54 | 9.69 | 9.69 | -1.32% | 13,631,447 |
| Sep 9, 2026 | 9.95 | 10.07 | 9.71 | 9.82 | 9.82 | -1.41% | 21,697,300 |
| Sep 8, 2026 | 10.28 | 10.28 | 9.91 | 9.96 | 9.96 | -1.48% | 22,851,867 |
| Sep 7, 2026 | 10.19 | 10.88 | 10.03 | 10.11 | 10.11 | 0.30% | 50,426,394 |
| Sep 4, 2026 | 10.43 | 10.49 | 9.97 | 10.08 | 10.08 | -1.47% | 23,580,437 |
| Sep 3, 2026 | 10.20 | 10.38 | 9.97 | 10.23 | 10.23 | 0.69% | 28,613,672 |
| Sep 2, 2026 | 10.41 | 10.48 | 9.89 | 10.16 | 10.16 | -2.31% | 36,917,564 |
| Sep 1, 2026 | 10.40 | 10.74 | 10.32 | 10.40 | 10.40 | -0.48% | 41,472,450 |
| Aug 31, 2026 | 9.95 | 10.58 | 9.95 | 10.45 | 10.45 | 3.77% | 47,073,656 |
| Aug 28, 2026 | 9.29 | 10.18 | 9.28 | 10.07 | 10.07 | 7.82% | 58,237,480 |
| Aug 27, 2026 | 9.21 | 9.53 | 9.06 | 9.34 | 9.34 | 2.64% | 35,302,200 |
| Aug 26, 2026 | 8.84 | 9.18 | 8.77 | 9.10 | 9.10 | 3.64% | 21,709,530 |
| Aug 25, 2026 | 8.59 | 8.81 | 8.52 | 8.78 | 8.78 | 1.97% | 14,585,360 |
| Aug 24, 2026 | 8.82 | 8.83 | 8.50 | 8.61 | 8.61 | -2.05% | 19,056,620 |
| Aug 21, 2026 | 8.73 | 8.82 | 8.50 | 8.79 | 8.79 | 0.69% | 19,224,730 |
| Aug 20, 2026 | 8.94 | 9.01 | 8.64 | 8.73 | 8.73 | -1.36% | 19,094,910 |
| Aug 19, 2026 | 9.09 | 9.30 | 8.77 | 8.85 | 8.85 | -3.28% | 30,715,130 |
| Aug 18, 2026 | 9.10 | 9.50 | 9.09 | 9.15 | 9.15 | -0.76% | 31,833,570 |
| Aug 17, 2026 | 9.66 | 9.73 | 9.00 | 9.22 | 9.22 | -2.23% | 52,520,470 |
| Aug 14, 2026 | 9.31 | 10.04 | 9.13 | 9.43 | 9.43 | 3.29% | 81,848,980 |
| Aug 13, 2026 | 8.97 | 9.48 | 8.97 | 9.13 | 9.13 | 1.78% | 58,044,900 |
| Aug 12, 2026 | 9.00 | 9.23 | 8.86 | 8.97 | 8.97 | 0.34% | 72,072,070 |
| Aug 11, 2026 | 8.27 | 8.94 | 7.96 | 8.94 | 8.94 | 9.96% | 58,976,360 |
| Aug 10, 2026 | 8.10 | 8.20 | 7.78 | 8.13 | 8.13 | -3.33% | 52,608,940 |
| Aug 7, 2026 | 8.66 | 8.92 | 8.27 | 8.41 | 8.41 | -3.33% | 35,551,066 |
| Aug 6, 2026 | 8.61 | 8.95 | 8.60 | 8.70 | 8.70 | 0.35% | 20,922,884 |
| Aug 5, 2026 | 8.50 | 8.72 | 8.39 | 8.67 | 8.67 | 2.00% | 22,909,847 |
| Aug 4, 2026 | 8.05 | 8.54 | 7.97 | 8.50 | 8.50 | 6.25% | 28,962,630 |
| Aug 3, 2026 | 8.24 | 8.25 | 7.93 | 8.00 | 8.00 | -0.87% | 11,162,700 |
| 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 |