Shanghai Chuangli Group Co., Ltd. (SHA:603012)
China · Delayed Price · Currency is CNY 8.51
+0.04 (0.47%)
Sep 30, 2026, 3:00 PM CST
Shanghai Chuangli Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 8.59 | 8.66 | 8.45 | 8.51 | 8.51 | 0.47% | 8,657,397 |
| Sep 29, 2026 | 8.42 | 8.67 | 8.36 | 8.47 | 8.47 | 0.71% | 9,926,800 |
| Sep 28, 2026 | 8.70 | 8.76 | 8.30 | 8.51 | 8.41 | -2.18% | 21,914,410 |
| Sep 24, 2026 | 9.06 | 9.19 | 8.61 | 8.70 | 8.60 | -4.50% | 23,230,100 |
| Sep 23, 2026 | 9.18 | 9.24 | 9.07 | 9.11 | 9.00 | -0.87% | 9,249,100 |
| Sep 22, 2026 | 9.22 | 9.27 | 9.09 | 9.19 | 9.08 | - | 10,799,900 |
| Sep 21, 2026 | 9.15 | 9.22 | 9.05 | 9.19 | 9.08 | 1.43% | 11,896,369 |
| Sep 18, 2026 | 9.06 | 9.18 | 8.96 | 9.06 | 8.95 | 0.33% | 13,136,064 |
| Sep 17, 2026 | 9.07 | 9.09 | 8.92 | 9.03 | 8.92 | -0.22% | 9,137,100 |
| Sep 16, 2026 | 8.82 | 9.11 | 8.82 | 9.05 | 8.94 | 1.69% | 14,198,661 |
| Sep 15, 2026 | 9.04 | 9.13 | 8.82 | 8.90 | 8.80 | -0.89% | 18,117,400 |
| Sep 14, 2026 | 9.16 | 9.16 | 8.89 | 8.98 | 8.87 | -1.97% | 16,978,300 |
| Sep 11, 2026 | 9.64 | 9.64 | 9.10 | 9.16 | 9.05 | -5.47% | 24,212,700 |
| Sep 10, 2026 | 9.80 | 9.82 | 9.54 | 9.69 | 9.58 | -1.32% | 13,631,447 |
| Sep 9, 2026 | 9.95 | 10.07 | 9.71 | 9.82 | 9.70 | -1.41% | 21,697,300 |
| Sep 8, 2026 | 10.28 | 10.28 | 9.91 | 9.96 | 9.84 | -1.48% | 22,851,867 |
| Sep 7, 2026 | 10.19 | 10.88 | 10.03 | 10.11 | 9.99 | 0.30% | 50,426,394 |
| Sep 4, 2026 | 10.43 | 10.49 | 9.97 | 10.08 | 9.96 | -1.47% | 23,580,437 |
| Sep 3, 2026 | 10.20 | 10.38 | 9.97 | 10.23 | 10.11 | 0.69% | 28,613,672 |
| Sep 2, 2026 | 10.41 | 10.48 | 9.89 | 10.16 | 10.04 | -2.31% | 36,917,564 |
| Sep 1, 2026 | 10.40 | 10.74 | 10.32 | 10.40 | 10.28 | -0.48% | 41,472,455 |
| Aug 31, 2026 | 9.95 | 10.58 | 9.95 | 10.45 | 10.33 | 3.77% | 47,073,656 |
| Aug 28, 2026 | 9.29 | 10.18 | 9.28 | 10.07 | 9.95 | 7.82% | 58,237,483 |
| Aug 27, 2026 | 9.21 | 9.53 | 9.06 | 9.34 | 9.23 | 2.64% | 35,302,200 |
| Aug 26, 2026 | 8.84 | 9.18 | 8.77 | 9.10 | 8.99 | 3.64% | 21,709,534 |
| Aug 25, 2026 | 8.59 | 8.81 | 8.52 | 8.78 | 8.68 | 1.97% | 14,585,360 |
| Aug 24, 2026 | 8.82 | 8.83 | 8.50 | 8.61 | 8.51 | -2.05% | 19,056,621 |
| Aug 21, 2026 | 8.73 | 8.82 | 8.50 | 8.79 | 8.69 | 0.69% | 19,224,736 |
| Aug 20, 2026 | 8.94 | 9.01 | 8.64 | 8.73 | 8.63 | -1.36% | 19,094,914 |
| Aug 19, 2026 | 9.09 | 9.30 | 8.77 | 8.85 | 8.75 | -3.28% | 30,715,135 |
| Aug 18, 2026 | 9.10 | 9.50 | 9.09 | 9.15 | 9.04 | -0.76% | 31,833,578 |
| Aug 17, 2026 | 9.66 | 9.73 | 9.00 | 9.22 | 9.11 | -2.23% | 52,520,475 |
| Aug 14, 2026 | 9.31 | 10.04 | 9.13 | 9.43 | 9.32 | 3.29% | 81,848,985 |
| Aug 13, 2026 | 8.97 | 9.48 | 8.97 | 9.13 | 9.02 | 1.78% | 58,044,908 |
| Aug 12, 2026 | 9.00 | 9.23 | 8.86 | 8.97 | 8.86 | 0.34% | 72,072,073 |
| Aug 11, 2026 | 8.27 | 8.94 | 7.96 | 8.94 | 8.83 | 9.96% | 58,976,366 |
| Aug 10, 2026 | 8.10 | 8.20 | 7.78 | 8.13 | 8.03 | -3.33% | 52,608,946 |
| Aug 7, 2026 | 8.66 | 8.92 | 8.27 | 8.41 | 8.31 | -3.33% | 35,551,066 |
| Aug 6, 2026 | 8.61 | 8.95 | 8.60 | 8.70 | 8.60 | 0.35% | 20,922,884 |
| Aug 5, 2026 | 8.50 | 8.72 | 8.39 | 8.67 | 8.57 | 2.00% | 22,909,847 |
| Aug 4, 2026 | 8.05 | 8.54 | 7.97 | 8.50 | 8.40 | 6.25% | 28,962,631 |
| Aug 3, 2026 | 8.24 | 8.25 | 7.93 | 8.00 | 7.91 | -0.87% | 11,162,700 |
| Jul 31, 2026 | 7.94 | 8.10 | 7.90 | 8.07 | 7.98 | 2.41% | 13,500,100 |
| Jul 30, 2026 | 7.90 | 8.05 | 7.88 | 7.88 | 7.79 | -1.25% | 12,301,100 |
| Jul 29, 2026 | 7.92 | 8.09 | 7.84 | 7.98 | 7.89 | 1.01% | 10,686,700 |
| Jul 28, 2026 | 7.91 | 8.08 | 7.89 | 7.90 | 7.81 | -1.74% | 10,511,400 |
| Jul 27, 2026 | 7.88 | 8.08 | 7.88 | 8.04 | 7.95 | 0.12% | 11,258,400 |
| Jul 24, 2026 | 8.28 | 8.28 | 7.88 | 8.03 | 7.94 | -3.72% | 17,558,100 |
| Jul 23, 2026 | 8.11 | 8.34 | 8.11 | 8.34 | 8.24 | 1.83% | 9,034,000 |
| Jul 22, 2026 | 8.37 | 8.47 | 8.18 | 8.19 | 8.09 | -3.19% | 14,003,100 |