Shanying International Holdings Co.,Ltd (SHA:600567)
China
· Delayed Price · Currency is CNY 1.680
-0.030 (-1.75%)
At close: Mar 9, 2026
SHA:600567 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.70 | 1.70 | 1.67 | 1.68 | 1.68 | -1.75% | 97,939,845 |
| Mar 6, 2026 | 1.68 | 1.72 | 1.67 | 1.71 | 1.71 | 1.18% | 128,289,900 |
| Mar 5, 2026 | 1.68 | 1.71 | 1.68 | 1.69 | 1.69 | 1.81% | 114,198,500 |
| Mar 4, 2026 | 1.68 | 1.70 | 1.65 | 1.66 | 1.66 | -1.78% | 115,192,800 |
| Mar 3, 2026 | 1.73 | 1.75 | 1.68 | 1.69 | 1.69 | -2.87% | 166,351,100 |
| Mar 2, 2026 | 1.73 | 1.77 | 1.72 | 1.74 | 1.74 | -0.57% | 170,999,100 |
| Feb 27, 2026 | 1.72 | 1.75 | 1.71 | 1.75 | 1.75 | 1.16% | 158,359,200 |
| Feb 26, 2026 | 1.74 | 1.76 | 1.70 | 1.73 | 1.73 | - | 212,318,264 |
| Feb 25, 2026 | 1.65 | 1.75 | 1.65 | 1.73 | 1.73 | 4.85% | 365,859,141 |
| Feb 24, 2026 | 1.65 | 1.66 | 1.64 | 1.65 | 1.65 | 1.23% | 80,233,540 |
| Feb 13, 2026 | 1.65 | 1.67 | 1.63 | 1.63 | 1.63 | -1.81% | 76,642,560 |
| Feb 12, 2026 | 1.67 | 1.68 | 1.65 | 1.66 | 1.66 | -0.60% | 74,638,014 |
| Feb 11, 2026 | 1.65 | 1.68 | 1.64 | 1.67 | 1.67 | 1.21% | 122,676,500 |
| Feb 10, 2026 | 1.64 | 1.66 | 1.63 | 1.65 | 1.65 | - | 77,317,080 |
| Feb 9, 2026 | 1.64 | 1.66 | 1.63 | 1.65 | 1.65 | 1.23% | 86,843,802 |
| Feb 6, 2026 | 1.62 | 1.64 | 1.62 | 1.63 | 1.63 | - | 52,748,161 |
| Feb 5, 2026 | 1.63 | 1.65 | 1.62 | 1.63 | 1.63 | - | 78,740,290 |
| Feb 4, 2026 | 1.62 | 1.64 | 1.61 | 1.63 | 1.63 | 0.62% | 79,384,650 |
| Feb 3, 2026 | 1.61 | 1.63 | 1.61 | 1.62 | 1.62 | 0.62% | 63,135,610 |
| Feb 2, 2026 | 1.65 | 1.65 | 1.61 | 1.61 | 1.61 | -2.42% | 99,364,890 |
| Jan 30, 2026 | 1.67 | 1.68 | 1.64 | 1.65 | 1.65 | -1.20% | 110,675,700 |
| Jan 29, 2026 | 1.66 | 1.68 | 1.65 | 1.67 | 1.67 | 0.60% | 85,038,450 |
| Jan 28, 2026 | 1.66 | 1.68 | 1.65 | 1.66 | 1.66 | - | 110,084,957 |
| Jan 27, 2026 | 1.68 | 1.69 | 1.65 | 1.66 | 1.66 | -1.19% | 102,125,900 |
| Jan 26, 2026 | 1.68 | 1.69 | 1.67 | 1.68 | 1.68 | -1.18% | 122,732,000 |
| Jan 23, 2026 | 1.69 | 1.70 | 1.67 | 1.70 | 1.70 | 1.19% | 124,037,300 |
| Jan 22, 2026 | 1.66 | 1.69 | 1.66 | 1.68 | 1.68 | 1.20% | 102,370,400 |
| Jan 21, 2026 | 1.67 | 1.68 | 1.65 | 1.66 | 1.66 | -1.19% | 106,638,000 |
| Jan 20, 2026 | 1.68 | 1.69 | 1.67 | 1.68 | 1.68 | - | 83,647,570 |
| Jan 19, 2026 | 1.65 | 1.69 | 1.65 | 1.68 | 1.68 | 1.20% | 85,038,488 |
| Jan 16, 2026 | 1.67 | 1.68 | 1.66 | 1.66 | 1.66 | -0.60% | 62,164,383 |
| Jan 15, 2026 | 1.68 | 1.69 | 1.66 | 1.67 | 1.67 | -1.18% | 104,722,200 |
| Jan 14, 2026 | 1.70 | 1.72 | 1.68 | 1.69 | 1.69 | -1.17% | 166,997,300 |
| Jan 13, 2026 | 1.70 | 1.74 | 1.70 | 1.71 | 1.71 | - | 157,843,400 |
| Jan 12, 2026 | 1.69 | 1.71 | 1.69 | 1.71 | 1.71 | 0.59% | 113,554,300 |
| Jan 9, 2026 | 1.70 | 1.71 | 1.69 | 1.70 | 1.70 | 0.59% | 103,616,191 |
| Jan 8, 2026 | 1.69 | 1.70 | 1.68 | 1.69 | 1.69 | - | 68,086,740 |
| Jan 7, 2026 | 1.70 | 1.71 | 1.68 | 1.69 | 1.69 | -0.59% | 92,177,190 |
| Jan 6, 2026 | 1.70 | 1.72 | 1.69 | 1.70 | 1.70 | 0.59% | 152,965,700 |
| Jan 5, 2026 | 1.69 | 1.70 | 1.68 | 1.69 | 1.69 | - | 80,491,790 |
| Dec 31, 2025 | 1.70 | 1.71 | 1.68 | 1.69 | 1.69 | -0.59% | 76,606,300 |
| Dec 30, 2025 | 1.70 | 1.71 | 1.68 | 1.70 | 1.70 | -0.58% | 81,020,390 |
| Dec 29, 2025 | 1.73 | 1.73 | 1.70 | 1.71 | 1.71 | -1.16% | 110,089,100 |
| Dec 26, 2025 | 1.76 | 1.77 | 1.73 | 1.73 | 1.73 | -2.26% | 148,381,000 |
| Dec 25, 2025 | 1.72 | 1.79 | 1.71 | 1.77 | 1.77 | 1.72% | 285,079,400 |
| Dec 24, 2025 | 1.67 | 1.77 | 1.67 | 1.74 | 1.74 | 3.57% | 206,488,663 |
| Dec 23, 2025 | 1.72 | 1.72 | 1.67 | 1.68 | 1.68 | -2.33% | 108,844,300 |
| Dec 22, 2025 | 1.72 | 1.75 | 1.71 | 1.72 | 1.72 | - | 149,994,600 |
| Dec 19, 2025 | 1.68 | 1.73 | 1.67 | 1.72 | 1.72 | 1.78% | 171,457,637 |
| Dec 18, 2025 | 1.62 | 1.72 | 1.62 | 1.69 | 1.69 | 3.68% | 210,085,400 |
| Dec 17, 2025 | 1.63 | 1.64 | 1.60 | 1.63 | 1.63 | -0.61% | 99,156,100 |
| Dec 16, 2025 | 1.67 | 1.67 | 1.63 | 1.64 | 1.64 | -1.80% | 77,388,200 |
| Dec 15, 2025 | 1.66 | 1.68 | 1.66 | 1.67 | 1.67 | - | 41,219,060 |
| Dec 12, 2025 | 1.67 | 1.68 | 1.66 | 1.67 | 1.67 | - | 51,424,836 |
| Dec 11, 2025 | 1.70 | 1.70 | 1.66 | 1.67 | 1.67 | -1.18% | 80,602,730 |
| Dec 10, 2025 | 1.68 | 1.70 | 1.67 | 1.69 | 1.69 | - | 79,704,480 |
| Dec 9, 2025 | 1.70 | 1.71 | 1.68 | 1.69 | 1.69 | -1.17% | 107,415,400 |
| Dec 8, 2025 | 1.72 | 1.72 | 1.70 | 1.71 | 1.71 | -0.58% | 101,662,200 |
| Dec 5, 2025 | 1.71 | 1.72 | 1.70 | 1.72 | 1.72 | 0.58% | 86,685,100 |
| Dec 4, 2025 | 1.73 | 1.74 | 1.70 | 1.71 | 1.71 | -1.16% | 123,429,100 |
| Dec 3, 2025 | 1.72 | 1.75 | 1.71 | 1.73 | 1.73 | 0.58% | 150,482,800 |
| Dec 2, 2025 | 1.72 | 1.73 | 1.70 | 1.72 | 1.72 | - | 109,119,900 |
| Dec 1, 2025 | 1.71 | 1.73 | 1.71 | 1.72 | 1.72 | 0.58% | 106,576,000 |
| Nov 28, 2025 | 1.71 | 1.72 | 1.70 | 1.71 | 1.71 | -0.58% | 100,232,481 |
| Nov 27, 2025 | 1.72 | 1.73 | 1.70 | 1.72 | 1.72 | 0.58% | 119,503,726 |
| Nov 26, 2025 | 1.71 | 1.73 | 1.70 | 1.71 | 1.71 | - | 113,536,700 |
| Nov 25, 2025 | 1.71 | 1.72 | 1.70 | 1.71 | 1.71 | 0.59% | 95,146,700 |
| Nov 24, 2025 | 1.72 | 1.72 | 1.69 | 1.70 | 1.70 | -0.58% | 112,264,700 |
| Nov 21, 2025 | 1.78 | 1.79 | 1.70 | 1.71 | 1.71 | -4.47% | 235,317,900 |
| Nov 20, 2025 | 1.79 | 1.81 | 1.78 | 1.79 | 1.79 | - | 137,298,800 |
| Nov 19, 2025 | 1.81 | 1.82 | 1.78 | 1.79 | 1.79 | -1.10% | 129,991,500 |
| Nov 18, 2025 | 1.86 | 1.87 | 1.80 | 1.81 | 1.81 | -3.21% | 209,875,700 |
| Nov 17, 2025 | 1.87 | 1.88 | 1.84 | 1.87 | 1.87 | -0.53% | 158,838,300 |
| Nov 14, 2025 | 1.85 | 1.90 | 1.84 | 1.88 | 1.88 | 1.08% | 244,928,300 |
| Nov 13, 2025 | 1.81 | 1.87 | 1.80 | 1.86 | 1.86 | 2.76% | 298,803,200 |
| Nov 12, 2025 | 1.82 | 1.84 | 1.80 | 1.81 | 1.81 | -0.55% | 145,926,800 |
| Nov 11, 2025 | 1.82 | 1.83 | 1.81 | 1.82 | 1.82 | - | 110,084,800 |
| Nov 10, 2025 | 1.79 | 1.83 | 1.79 | 1.82 | 1.82 | 1.68% | 188,041,000 |
| Nov 7, 2025 | 1.79 | 1.80 | 1.78 | 1.79 | 1.79 | - | 105,683,400 |
| Nov 6, 2025 | 1.79 | 1.80 | 1.78 | 1.79 | 1.79 | - | 114,245,100 |
| Nov 5, 2025 | 1.77 | 1.80 | 1.77 | 1.79 | 1.79 | 0.56% | 118,057,800 |
| Nov 4, 2025 | 1.79 | 1.79 | 1.77 | 1.78 | 1.78 | -0.56% | 102,009,500 |
| Nov 3, 2025 | 1.77 | 1.80 | 1.77 | 1.79 | 1.79 | 1.13% | 105,413,500 |
| Oct 31, 2025 | 1.80 | 1.81 | 1.75 | 1.77 | 1.77 | -2.21% | 251,017,600 |
| Oct 30, 2025 | 1.81 | 1.83 | 1.80 | 1.81 | 1.81 | - | 127,345,700 |
| Oct 29, 2025 | 1.81 | 1.82 | 1.79 | 1.81 | 1.81 | - | 104,814,900 |
| Oct 28, 2025 | 1.81 | 1.82 | 1.80 | 1.81 | 1.81 | - | 67,615,280 |
| Oct 27, 2025 | 1.83 | 1.83 | 1.81 | 1.81 | 1.81 | -0.55% | 112,752,700 |
| Oct 24, 2025 | 1.85 | 1.86 | 1.81 | 1.82 | 1.82 | -1.62% | 140,591,300 |
| Oct 23, 2025 | 1.83 | 1.85 | 1.81 | 1.85 | 1.85 | 0.54% | 121,027,700 |
| Oct 22, 2025 | 1.83 | 1.86 | 1.82 | 1.84 | 1.84 | - | 156,249,100 |
| Oct 21, 2025 | 1.80 | 1.84 | 1.80 | 1.84 | 1.84 | 2.22% | 153,907,700 |
| Oct 20, 2025 | 1.80 | 1.81 | 1.79 | 1.80 | 1.80 | 0.56% | 74,525,270 |
| Oct 17, 2025 | 1.81 | 1.82 | 1.78 | 1.79 | 1.79 | -1.10% | 103,569,200 |
| Oct 16, 2025 | 1.83 | 1.84 | 1.80 | 1.81 | 1.81 | -1.09% | 109,483,100 |
| Oct 15, 2025 | 1.82 | 1.84 | 1.81 | 1.83 | 1.83 | 0.55% | 104,380,900 |
| Oct 14, 2025 | 1.83 | 1.86 | 1.82 | 1.82 | 1.82 | -0.55% | 140,791,400 |
| Oct 13, 2025 | 1.80 | 1.84 | 1.79 | 1.83 | 1.83 | -1.08% | 131,880,100 |
| Oct 10, 2025 | 1.82 | 1.87 | 1.82 | 1.85 | 1.85 | 1.09% | 147,570,300 |
| Oct 9, 2025 | 1.80 | 1.84 | 1.80 | 1.83 | 1.83 | 1.67% | 124,607,600 |