Shanghai Zijiang Enterprise Group Co., Ltd. (SHA:600210)
China
· Delayed Price · Currency is CNY 7.14
+0.28 (4.08%)
Apr 29, 2026, 3:00 PM CST
SHA:600210 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 7.13 | 7.34 | 7.10 | 7.14 | 7.14 | 4.08% | 61,204,715 |
| Apr 28, 2026 | 6.89 | 6.91 | 6.80 | 6.86 | 6.86 | -0.72% | 19,751,952 |
| Apr 27, 2026 | 6.92 | 6.94 | 6.88 | 6.91 | 6.91 | -0.14% | 11,984,750 |
| Apr 24, 2026 | 6.96 | 7.00 | 6.88 | 6.92 | 6.92 | -1.14% | 17,151,503 |
| Apr 23, 2026 | 7.03 | 7.04 | 6.92 | 7.00 | 7.00 | -0.28% | 16,855,411 |
| Apr 22, 2026 | 7.02 | 7.11 | 7.00 | 7.02 | 7.02 | -0.14% | 20,421,720 |
| Apr 21, 2026 | 6.93 | 7.05 | 6.90 | 7.03 | 7.03 | 1.74% | 18,807,690 |
| Apr 20, 2026 | 6.98 | 6.99 | 6.91 | 6.91 | 6.91 | -0.86% | 16,860,264 |
| Apr 17, 2026 | 6.99 | 7.00 | 6.94 | 6.97 | 6.97 | -0.29% | 11,642,700 |
| Apr 16, 2026 | 6.97 | 7.01 | 6.95 | 6.99 | 6.99 | 0.14% | 12,803,988 |
| Apr 15, 2026 | 7.03 | 7.04 | 6.97 | 6.98 | 6.98 | -0.29% | 11,824,030 |
| Apr 14, 2026 | 6.99 | 7.01 | 6.94 | 7.00 | 7.00 | 0.43% | 13,326,087 |
| Apr 13, 2026 | 6.87 | 6.99 | 6.86 | 6.97 | 6.97 | 0.43% | 12,867,160 |
| Apr 10, 2026 | 6.92 | 7.04 | 6.91 | 6.94 | 6.94 | 0.73% | 18,588,120 |
| Apr 9, 2026 | 7.00 | 7.00 | 6.87 | 6.89 | 6.89 | -2.13% | 15,699,830 |
| Apr 8, 2026 | 6.86 | 7.05 | 6.85 | 7.04 | 7.04 | 4.30% | 24,438,290 |
| Apr 7, 2026 | 6.73 | 6.83 | 6.71 | 6.75 | 6.75 | 0.30% | 9,940,450 |
| Apr 3, 2026 | 6.84 | 6.86 | 6.71 | 6.73 | 6.73 | -1.75% | 11,442,850 |
| Apr 2, 2026 | 6.92 | 6.94 | 6.81 | 6.85 | 6.85 | -1.44% | 12,904,910 |
| Apr 1, 2026 | 6.96 | 6.98 | 6.87 | 6.95 | 6.95 | 0.87% | 17,023,900 |
| Mar 31, 2026 | 6.94 | 7.01 | 6.89 | 6.89 | 6.89 | -0.86% | 15,558,340 |
| Mar 30, 2026 | 6.83 | 6.95 | 6.77 | 6.95 | 6.95 | 0.72% | 18,314,820 |
| Mar 27, 2026 | 6.76 | 6.93 | 6.74 | 6.90 | 6.90 | 0.88% | 16,726,890 |
| Mar 26, 2026 | 6.84 | 6.95 | 6.81 | 6.84 | 6.84 | - | 18,890,760 |
| Mar 25, 2026 | 6.74 | 6.86 | 6.74 | 6.84 | 6.84 | 1.63% | 18,464,310 |
| Mar 24, 2026 | 6.66 | 6.75 | 6.57 | 6.73 | 6.73 | 2.91% | 21,398,970 |
| Mar 23, 2026 | 6.85 | 6.90 | 6.47 | 6.54 | 6.54 | -6.30% | 37,946,000 |
| Mar 20, 2026 | 7.09 | 7.14 | 6.98 | 6.98 | 6.98 | -1.69% | 25,131,170 |
| Mar 19, 2026 | 7.22 | 7.25 | 7.08 | 7.10 | 7.10 | -2.61% | 22,923,370 |
| Mar 18, 2026 | 7.30 | 7.33 | 7.19 | 7.29 | 7.29 | -0.14% | 19,861,370 |
| Mar 17, 2026 | 7.35 | 7.44 | 7.30 | 7.30 | 7.30 | -0.54% | 20,597,140 |
| Mar 16, 2026 | 7.44 | 7.46 | 7.31 | 7.34 | 7.34 | -1.48% | 20,557,980 |
| Mar 13, 2026 | 7.40 | 7.58 | 7.39 | 7.45 | 7.45 | 0.27% | 22,895,350 |
| Mar 12, 2026 | 7.48 | 7.48 | 7.41 | 7.43 | 7.43 | -0.67% | 18,116,550 |
| Mar 11, 2026 | 7.32 | 7.49 | 7.30 | 7.48 | 7.48 | 2.33% | 28,590,381 |
| Mar 10, 2026 | 7.35 | 7.41 | 7.29 | 7.31 | 7.31 | -0.14% | 23,691,769 |
| Mar 9, 2026 | 7.35 | 7.35 | 7.17 | 7.32 | 7.32 | -0.95% | 25,853,080 |
| Mar 6, 2026 | 7.26 | 7.44 | 7.25 | 7.39 | 7.39 | 1.51% | 19,944,470 |
| Mar 5, 2026 | 7.30 | 7.40 | 7.25 | 7.28 | 7.28 | 1.11% | 20,842,170 |
| Mar 4, 2026 | 7.42 | 7.46 | 7.17 | 7.20 | 7.20 | -3.49% | 34,782,460 |
| Mar 3, 2026 | 7.63 | 7.70 | 7.43 | 7.46 | 7.46 | -2.74% | 36,066,505 |
| Mar 2, 2026 | 7.69 | 7.74 | 7.59 | 7.67 | 7.67 | -1.03% | 28,864,120 |
| Feb 27, 2026 | 7.75 | 7.76 | 7.68 | 7.75 | 7.75 | - | 20,241,810 |
| Feb 26, 2026 | 7.71 | 7.77 | 7.69 | 7.75 | 7.75 | 0.52% | 19,785,910 |
| Feb 25, 2026 | 7.71 | 7.79 | 7.68 | 7.71 | 7.71 | 0.26% | 20,200,570 |
| Feb 24, 2026 | 7.61 | 7.73 | 7.60 | 7.69 | 7.69 | 1.85% | 18,863,420 |
| Feb 13, 2026 | 7.64 | 7.67 | 7.55 | 7.55 | 7.55 | -1.44% | 18,126,200 |
| Feb 12, 2026 | 7.71 | 7.72 | 7.63 | 7.66 | 7.66 | -0.65% | 17,756,100 |
| Feb 11, 2026 | 7.62 | 7.83 | 7.60 | 7.71 | 7.71 | 1.45% | 27,891,760 |
| Feb 10, 2026 | 7.63 | 7.63 | 7.58 | 7.60 | 7.60 | -0.26% | 13,201,390 |
| Feb 9, 2026 | 7.64 | 7.67 | 7.59 | 7.62 | 7.62 | 0.79% | 19,715,900 |
| Feb 6, 2026 | 7.49 | 7.69 | 7.46 | 7.56 | 7.56 | 0.80% | 22,890,200 |
| Feb 5, 2026 | 7.59 | 7.60 | 7.46 | 7.50 | 7.50 | -1.06% | 18,880,589 |
| Feb 4, 2026 | 7.52 | 7.61 | 7.45 | 7.58 | 7.58 | 0.93% | 21,224,380 |
| Feb 3, 2026 | 7.47 | 7.55 | 7.43 | 7.51 | 7.51 | 1.49% | 24,582,481 |
| Feb 2, 2026 | 7.66 | 7.71 | 7.38 | 7.40 | 7.40 | -3.90% | 37,409,162 |
| Jan 30, 2026 | 7.73 | 7.79 | 7.57 | 7.70 | 7.70 | -0.90% | 31,453,100 |
| Jan 29, 2026 | 7.82 | 7.90 | 7.72 | 7.77 | 7.77 | -0.89% | 30,295,060 |
| Jan 28, 2026 | 7.75 | 7.92 | 7.72 | 7.84 | 7.84 | 0.90% | 28,821,240 |
| Jan 27, 2026 | 7.86 | 7.89 | 7.64 | 7.77 | 7.77 | -1.27% | 36,113,430 |
| Jan 26, 2026 | 8.18 | 8.22 | 7.84 | 7.87 | 7.87 | -3.67% | 69,337,970 |
| Jan 23, 2026 | 7.92 | 8.22 | 7.88 | 8.17 | 8.17 | 3.16% | 53,419,820 |
| Jan 22, 2026 | 7.84 | 7.97 | 7.82 | 7.92 | 7.92 | 1.02% | 26,385,580 |
| Jan 21, 2026 | 7.81 | 7.87 | 7.75 | 7.84 | 7.84 | 0.13% | 26,359,680 |
| Jan 20, 2026 | 7.76 | 7.84 | 7.71 | 7.83 | 7.83 | 0.77% | 31,085,480 |
| Jan 19, 2026 | 7.59 | 7.78 | 7.57 | 7.77 | 7.77 | 2.51% | 33,740,440 |
| Jan 16, 2026 | 7.65 | 7.71 | 7.56 | 7.58 | 7.58 | -0.52% | 27,219,144 |
| Jan 15, 2026 | 7.48 | 7.65 | 7.47 | 7.62 | 7.62 | 1.74% | 29,353,990 |
| Jan 14, 2026 | 7.56 | 7.64 | 7.45 | 7.49 | 7.49 | -0.66% | 37,224,130 |
| Jan 13, 2026 | 7.60 | 7.65 | 7.52 | 7.54 | 7.54 | -0.66% | 29,757,100 |
| Jan 12, 2026 | 7.58 | 7.61 | 7.51 | 7.59 | 7.59 | 0.26% | 29,218,096 |
| Jan 9, 2026 | 7.51 | 7.62 | 7.49 | 7.57 | 7.57 | 0.93% | 24,891,200 |
| Jan 8, 2026 | 7.50 | 7.54 | 7.45 | 7.50 | 7.50 | -0.40% | 21,240,457 |
| Jan 7, 2026 | 7.60 | 7.61 | 7.52 | 7.53 | 7.53 | -0.92% | 22,142,080 |
| Jan 6, 2026 | 7.44 | 7.64 | 7.44 | 7.60 | 7.60 | 2.29% | 33,304,300 |
| Jan 5, 2026 | 7.35 | 7.43 | 7.33 | 7.43 | 7.43 | 1.09% | 24,833,500 |
| Dec 31, 2025 | 7.44 | 7.45 | 7.33 | 7.35 | 7.35 | -1.08% | 16,743,210 |
| Dec 30, 2025 | 7.43 | 7.47 | 7.39 | 7.43 | 7.43 | -0.40% | 14,439,910 |
| Dec 29, 2025 | 7.53 | 7.53 | 7.39 | 7.46 | 7.46 | -0.80% | 23,926,300 |
| Dec 26, 2025 | 7.44 | 7.54 | 7.42 | 7.52 | 7.52 | 1.21% | 23,423,450 |
| Dec 25, 2025 | 7.42 | 7.45 | 7.39 | 7.43 | 7.43 | 0.13% | 15,880,910 |
| Dec 24, 2025 | 7.34 | 7.42 | 7.33 | 7.42 | 7.42 | 0.95% | 18,246,464 |
| Dec 23, 2025 | 7.35 | 7.39 | 7.31 | 7.35 | 7.35 | 0.14% | 15,961,401 |
| Dec 22, 2025 | 7.37 | 7.40 | 7.33 | 7.34 | 7.34 | -0.41% | 15,218,300 |
| Dec 19, 2025 | 7.24 | 7.38 | 7.24 | 7.37 | 7.37 | 1.94% | 22,813,263 |
| Dec 18, 2025 | 7.21 | 7.29 | 7.18 | 7.23 | 7.23 | 0.28% | 13,632,234 |
| Dec 17, 2025 | 7.11 | 7.25 | 7.09 | 7.21 | 7.21 | 1.12% | 18,129,800 |
| Dec 16, 2025 | 7.18 | 7.18 | 7.08 | 7.13 | 7.13 | -0.83% | 18,177,910 |
| Dec 15, 2025 | 7.17 | 7.25 | 7.15 | 7.19 | 7.19 | - | 13,315,190 |
| Dec 12, 2025 | 7.20 | 7.24 | 7.18 | 7.19 | 7.19 | - | 16,034,210 |
| Dec 11, 2025 | 7.25 | 7.28 | 7.18 | 7.19 | 7.19 | -0.96% | 14,764,500 |
| Dec 10, 2025 | 7.25 | 7.30 | 7.20 | 7.26 | 7.26 | -0.14% | 13,636,901 |
| Dec 9, 2025 | 7.36 | 7.38 | 7.24 | 7.27 | 7.27 | -1.22% | 16,246,580 |
| Dec 8, 2025 | 7.40 | 7.46 | 7.36 | 7.36 | 7.36 | -0.27% | 19,334,360 |
| Dec 5, 2025 | 7.30 | 7.40 | 7.28 | 7.38 | 7.38 | 1.10% | 18,211,810 |
| Dec 4, 2025 | 7.33 | 7.35 | 7.26 | 7.30 | 7.30 | -0.54% | 14,804,582 |
| Dec 3, 2025 | 7.36 | 7.40 | 7.32 | 7.34 | 7.34 | -0.41% | 13,584,110 |
| Dec 2, 2025 | 7.32 | 7.39 | 7.28 | 7.37 | 7.37 | 0.41% | 17,331,900 |
| Dec 1, 2025 | 7.30 | 7.40 | 7.28 | 7.34 | 7.34 | 0.82% | 22,410,858 |
| Nov 28, 2025 | 7.25 | 7.30 | 7.21 | 7.28 | 7.28 | 0.41% | 16,015,190 |