Shanghai Shibei Hi-Tech Co.,Ltd. (SHA:600604)
China
· Delayed Price · Currency is CNY 4.850
+0.100 (2.11%)
Apr 29, 2026, 3:00 PM CST
Shanghai Shibei Hi-Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.73 | 4.87 | 4.72 | 4.85 | 4.85 | 2.11% | 7,381,536 |
| Apr 28, 2026 | 4.89 | 4.91 | 4.72 | 4.75 | 4.75 | -3.06% | 11,140,500 |
| Apr 27, 2026 | 4.91 | 4.95 | 4.82 | 4.90 | 4.90 | -2.39% | 11,832,897 |
| Apr 24, 2026 | 5.07 | 5.09 | 4.95 | 5.02 | 5.02 | -1.18% | 12,442,300 |
| Apr 23, 2026 | 4.95 | 5.21 | 4.95 | 5.08 | 5.08 | 2.42% | 25,865,750 |
| Apr 22, 2026 | 4.79 | 5.05 | 4.79 | 4.96 | 4.96 | 2.90% | 15,522,900 |
| Apr 21, 2026 | 4.83 | 4.85 | 4.79 | 4.82 | 4.82 | -0.41% | 5,843,000 |
| Apr 20, 2026 | 4.85 | 4.85 | 4.79 | 4.84 | 4.84 | -0.82% | 7,815,617 |
| Apr 17, 2026 | 4.87 | 4.89 | 4.82 | 4.88 | 4.88 | 0.21% | 6,259,397 |
| Apr 16, 2026 | 4.85 | 4.87 | 4.79 | 4.87 | 4.87 | 0.62% | 7,260,253 |
| Apr 15, 2026 | 4.94 | 4.95 | 4.83 | 4.84 | 4.84 | -2.02% | 8,871,597 |
| Apr 14, 2026 | 4.88 | 4.95 | 4.86 | 4.94 | 4.94 | 1.65% | 10,586,300 |
| Apr 13, 2026 | 4.85 | 4.91 | 4.84 | 4.86 | 4.86 | -0.41% | 5,747,000 |
| Apr 10, 2026 | 4.85 | 4.90 | 4.83 | 4.88 | 4.88 | 1.24% | 6,637,000 |
| Apr 9, 2026 | 4.89 | 4.89 | 4.77 | 4.82 | 4.82 | -1.83% | 9,107,412 |
| Apr 8, 2026 | 4.86 | 4.92 | 4.85 | 4.91 | 4.91 | 2.51% | 10,554,077 |
| Apr 7, 2026 | 4.76 | 4.81 | 4.74 | 4.79 | 4.79 | -0.21% | 6,835,672 |
| Apr 3, 2026 | 4.96 | 5.00 | 4.80 | 4.80 | 4.80 | -3.81% | 12,566,604 |
| Apr 2, 2026 | 5.15 | 5.18 | 4.95 | 4.99 | 4.99 | -4.04% | 23,442,570 |
| Apr 1, 2026 | 5.22 | 5.25 | 5.13 | 5.20 | 5.20 | 0.58% | 12,374,800 |
| Mar 31, 2026 | 5.36 | 5.41 | 5.16 | 5.17 | 5.17 | -3.54% | 22,176,700 |
| Mar 30, 2026 | 5.45 | 5.47 | 5.29 | 5.36 | 5.36 | -2.55% | 18,122,600 |
| Mar 27, 2026 | 5.43 | 5.58 | 5.35 | 5.50 | 5.50 | - | 23,700,800 |
| Mar 26, 2026 | 5.47 | 5.62 | 5.41 | 5.50 | 5.50 | - | 27,754,100 |
| Mar 25, 2026 | 5.42 | 5.55 | 5.37 | 5.50 | 5.50 | 0.55% | 30,030,110 |
| Mar 24, 2026 | 5.34 | 5.49 | 5.20 | 5.47 | 5.47 | 5.19% | 44,631,820 |
| Mar 23, 2026 | 5.51 | 5.70 | 5.20 | 5.20 | 5.20 | -8.77% | 71,913,300 |
| Mar 20, 2026 | 5.18 | 5.70 | 5.06 | 5.70 | 5.70 | 10.04% | 76,500,580 |
| Mar 19, 2026 | 5.10 | 5.50 | 5.06 | 5.18 | 5.18 | 0.58% | 16,050,560 |
| Mar 18, 2026 | 5.23 | 5.23 | 5.09 | 5.15 | 5.15 | -0.77% | 9,764,000 |
| Mar 17, 2026 | 5.22 | 5.31 | 5.18 | 5.19 | 5.19 | -0.38% | 7,903,441 |
| Mar 16, 2026 | 5.15 | 5.23 | 5.15 | 5.21 | 5.21 | 0.58% | 6,023,941 |
| Mar 13, 2026 | 5.22 | 5.27 | 5.16 | 5.18 | 5.18 | -0.58% | 6,807,239 |
| Mar 12, 2026 | 5.23 | 5.26 | 5.19 | 5.21 | 5.21 | -0.19% | 5,690,302 |
| Mar 11, 2026 | 5.22 | 5.25 | 5.19 | 5.22 | 5.22 | -0.57% | 4,851,602 |
| Mar 10, 2026 | 5.18 | 5.25 | 5.18 | 5.25 | 5.25 | 1.74% | 6,873,702 |
| Mar 9, 2026 | 5.17 | 5.19 | 5.10 | 5.16 | 5.16 | -1.15% | 8,413,600 |
| Mar 6, 2026 | 5.16 | 5.23 | 5.12 | 5.22 | 5.22 | 0.97% | 5,473,186 |
| Mar 5, 2026 | 5.19 | 5.22 | 5.10 | 5.17 | 5.17 | 0.98% | 7,202,400 |
| Mar 4, 2026 | 5.16 | 5.26 | 5.09 | 5.12 | 5.12 | -1.73% | 9,841,706 |
| Mar 3, 2026 | 5.34 | 5.40 | 5.21 | 5.21 | 5.21 | -2.80% | 10,699,760 |
| Mar 2, 2026 | 5.42 | 5.48 | 5.33 | 5.36 | 5.36 | -3.07% | 12,888,600 |
| Feb 27, 2026 | 5.54 | 5.55 | 5.48 | 5.53 | 5.53 | 0.18% | 9,177,842 |
| Feb 26, 2026 | 5.60 | 5.60 | 5.50 | 5.52 | 5.52 | -1.60% | 11,247,890 |
| Feb 25, 2026 | 5.44 | 5.77 | 5.42 | 5.61 | 5.61 | 3.51% | 23,775,080 |
| Feb 24, 2026 | 5.47 | 5.48 | 5.40 | 5.42 | 5.42 | -0.37% | 7,286,400 |
| Feb 13, 2026 | 5.55 | 5.56 | 5.44 | 5.44 | 5.44 | -2.16% | 9,689,528 |
| Feb 12, 2026 | 5.50 | 5.60 | 5.50 | 5.56 | 5.56 | 1.09% | 13,594,608 |
| Feb 11, 2026 | 5.54 | 5.54 | 5.49 | 5.50 | 5.50 | -0.54% | 6,125,593 |
| Feb 10, 2026 | 5.52 | 5.54 | 5.48 | 5.53 | 5.53 | 0.18% | 6,663,402 |
| Feb 9, 2026 | 5.50 | 5.55 | 5.50 | 5.52 | 5.52 | 0.91% | 8,320,439 |
| Feb 6, 2026 | 5.45 | 5.50 | 5.43 | 5.47 | 5.47 | 0.18% | 8,586,032 |
| Feb 5, 2026 | 5.45 | 5.51 | 5.43 | 5.46 | 5.46 | -0.36% | 7,998,606 |
| Feb 4, 2026 | 5.39 | 5.49 | 5.39 | 5.48 | 5.48 | 0.92% | 9,787,506 |
| Feb 3, 2026 | 5.40 | 5.43 | 5.37 | 5.43 | 5.43 | 1.31% | 7,840,431 |
| Feb 2, 2026 | 5.47 | 5.49 | 5.35 | 5.36 | 5.36 | -2.01% | 10,241,200 |
| Jan 30, 2026 | 5.54 | 5.56 | 5.44 | 5.47 | 5.47 | -1.44% | 11,600,850 |
| Jan 29, 2026 | 5.50 | 5.60 | 5.42 | 5.55 | 5.55 | 0.91% | 14,588,570 |
| Jan 28, 2026 | 5.52 | 5.58 | 5.48 | 5.50 | 5.50 | -0.36% | 9,043,612 |
| Jan 27, 2026 | 5.51 | 5.53 | 5.41 | 5.52 | 5.52 | -0.18% | 11,714,750 |
| Jan 26, 2026 | 5.71 | 5.72 | 5.52 | 5.53 | 5.53 | -3.49% | 21,219,110 |
| Jan 23, 2026 | 5.72 | 5.75 | 5.68 | 5.73 | 5.73 | 0.88% | 15,288,690 |
| Jan 22, 2026 | 5.65 | 5.70 | 5.62 | 5.68 | 5.68 | 0.89% | 10,727,060 |
| Jan 21, 2026 | 5.66 | 5.70 | 5.60 | 5.63 | 5.63 | -0.71% | 12,225,080 |
| Jan 20, 2026 | 5.64 | 5.72 | 5.62 | 5.67 | 5.67 | -0.87% | 16,719,380 |
| Jan 19, 2026 | 5.72 | 5.76 | 5.67 | 5.72 | 5.72 | -0.17% | 14,033,500 |
| Jan 16, 2026 | 5.84 | 5.88 | 5.70 | 5.73 | 5.73 | -1.55% | 21,720,883 |
| Jan 15, 2026 | 5.95 | 5.95 | 5.79 | 5.82 | 5.82 | -2.35% | 22,091,870 |
| Jan 14, 2026 | 5.95 | 6.09 | 5.86 | 5.96 | 5.96 | - | 33,241,500 |
| Jan 13, 2026 | 6.26 | 6.28 | 5.94 | 5.96 | 5.96 | -4.79% | 41,411,860 |
| Jan 12, 2026 | 6.10 | 6.36 | 6.07 | 6.26 | 6.26 | 1.95% | 50,386,800 |
| Jan 9, 2026 | 6.12 | 6.29 | 6.04 | 6.14 | 6.14 | 1.66% | 45,070,350 |
| Jan 8, 2026 | 5.93 | 6.09 | 5.89 | 6.04 | 6.04 | 1.68% | 31,691,410 |
| Jan 7, 2026 | 5.86 | 6.15 | 5.83 | 5.94 | 5.94 | 1.71% | 43,147,460 |
| Jan 6, 2026 | 5.83 | 5.92 | 5.74 | 5.84 | 5.84 | -0.17% | 33,223,680 |
| Jan 5, 2026 | 5.57 | 6.08 | 5.56 | 5.85 | 5.85 | 5.60% | 48,169,760 |
| Dec 31, 2025 | 5.57 | 5.60 | 5.47 | 5.54 | 5.54 | -0.54% | 14,142,500 |
| Dec 30, 2025 | 5.65 | 5.75 | 5.56 | 5.57 | 5.57 | -2.62% | 22,481,660 |
| Dec 29, 2025 | 5.68 | 5.96 | 5.66 | 5.72 | 5.72 | 2.33% | 37,593,060 |
| Dec 26, 2025 | 5.63 | 5.75 | 5.59 | 5.59 | 5.59 | -0.71% | 21,899,500 |
| Dec 25, 2025 | 5.54 | 5.73 | 5.49 | 5.63 | 5.63 | 1.08% | 22,936,950 |
| Dec 24, 2025 | 5.47 | 5.64 | 5.43 | 5.57 | 5.57 | 1.46% | 20,542,410 |
| Dec 23, 2025 | 5.48 | 5.58 | 5.42 | 5.49 | 5.49 | 0.55% | 18,424,650 |
| Dec 22, 2025 | 5.47 | 5.51 | 5.45 | 5.46 | 5.46 | -0.36% | 9,595,526 |
| Dec 19, 2025 | 5.37 | 5.49 | 5.35 | 5.48 | 5.48 | 2.62% | 13,357,890 |
| Dec 18, 2025 | 5.36 | 5.41 | 5.31 | 5.34 | 5.34 | -0.37% | 9,627,714 |
| Dec 17, 2025 | 5.42 | 5.43 | 5.28 | 5.36 | 5.36 | -1.47% | 12,161,080 |
| Dec 16, 2025 | 5.47 | 5.48 | 5.40 | 5.44 | 5.44 | 0.18% | 11,401,790 |
| Dec 15, 2025 | 5.41 | 5.49 | 5.34 | 5.43 | 5.43 | -0.73% | 13,700,890 |
| Dec 12, 2025 | 5.52 | 5.57 | 5.47 | 5.47 | 5.47 | -0.36% | 18,301,010 |
| Dec 11, 2025 | 5.70 | 5.70 | 5.48 | 5.49 | 5.49 | -4.19% | 24,979,510 |
| Dec 10, 2025 | 5.71 | 5.80 | 5.65 | 5.73 | 5.73 | -0.17% | 17,269,420 |
| Dec 9, 2025 | 5.85 | 5.86 | 5.73 | 5.74 | 5.74 | -2.21% | 14,367,020 |
| Dec 8, 2025 | 5.87 | 5.96 | 5.84 | 5.87 | 5.87 | -0.51% | 16,169,240 |
| Dec 5, 2025 | 5.88 | 5.90 | 5.78 | 5.90 | 5.90 | 0.34% | 11,545,800 |
| Dec 4, 2025 | 5.92 | 5.94 | 5.77 | 5.88 | 5.88 | -0.68% | 13,553,150 |
| Dec 3, 2025 | 6.06 | 6.09 | 5.90 | 5.92 | 5.92 | -3.11% | 19,976,400 |
| Dec 2, 2025 | 6.06 | 6.23 | 6.04 | 6.11 | 6.11 | 0.49% | 25,963,790 |
| Dec 1, 2025 | 6.09 | 6.18 | 6.05 | 6.08 | 6.08 | 0.50% | 35,028,270 |
| Nov 28, 2025 | 6.00 | 6.08 | 5.83 | 6.05 | 6.05 | 1.51% | 39,679,300 |