Skip to main content
Shanghai New World Co., Ltd (SHA:600628)
China flag China · Delayed Price · Currency is CNY
8.21
+0.38 (4.85%)
Mar 9, 2026, 3:00 PM CST

Shanghai New World Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20267.808.267.758.218.214.85%32,211,558
Mar 6, 20267.567.907.517.837.833.16%17,618,240
Mar 5, 20267.517.677.487.597.591.61%9,900,843
Mar 4, 20267.457.517.347.477.47-0.40%9,228,680
Mar 3, 20267.537.607.457.507.50-0.40%8,303,009
Mar 2, 20267.697.737.507.537.53-3.09%10,093,900
Feb 27, 20267.707.777.707.777.770.91%4,841,700
Feb 26, 20267.817.847.697.707.70-1.53%9,137,440
Feb 25, 20267.817.887.797.827.820.13%9,488,061
Feb 24, 20267.807.827.767.817.810.64%5,436,822
Feb 13, 20267.867.927.757.767.76-1.27%8,913,300
Feb 12, 20267.967.987.857.867.86-1.50%10,149,700
Feb 11, 20268.048.087.977.987.98-0.75%8,765,801
Feb 10, 20268.118.127.968.048.04-0.86%11,177,400
Feb 9, 20268.128.178.058.118.110.25%12,659,800
Feb 6, 20268.228.368.098.098.09-1.10%20,283,000
Feb 5, 20268.068.248.068.188.180.86%20,554,000
Feb 4, 20267.968.147.948.118.111.50%16,361,200
Feb 3, 20267.928.027.907.997.991.65%13,797,100
Feb 2, 20267.928.037.857.867.86-1.13%13,577,100
Jan 30, 20267.918.127.907.957.950.13%16,041,340
Jan 29, 20267.928.007.827.947.94-16,679,000
Jan 28, 20267.938.017.887.947.94-0.13%11,872,200
Jan 27, 20268.138.197.877.957.95-2.57%15,746,600
Jan 26, 20268.278.298.088.168.16-1.69%20,336,900
Jan 23, 20268.278.338.268.308.30-0.12%16,228,100
Jan 22, 20268.298.378.238.318.310.24%17,782,120
Jan 21, 20268.408.528.268.298.29-2.59%23,665,500
Jan 20, 20268.338.608.238.518.512.53%40,334,230
Jan 19, 20268.058.328.008.308.303.11%20,342,816
Jan 16, 20268.248.278.018.058.05-1.83%19,337,700
Jan 15, 20268.328.408.178.208.20-2.15%23,553,680
Jan 14, 20268.328.588.238.388.380.96%36,996,430
Jan 13, 20268.468.668.298.308.30-2.58%41,101,440
Jan 12, 20268.448.538.348.528.520.47%34,179,940
Jan 9, 20268.278.538.278.488.481.92%36,839,408
Jan 8, 20268.208.438.118.328.32-1.54%40,630,333
Jan 7, 20267.998.597.938.458.455.23%54,637,630
Jan 6, 20267.898.057.868.038.031.26%27,993,830
Jan 5, 20267.887.937.817.937.930.89%20,993,800
Dec 31, 20258.078.097.827.867.86-1.63%22,078,010
Dec 30, 20258.298.297.957.997.99-2.92%34,478,100
Dec 29, 20258.358.458.188.238.23-2.60%32,826,000
Dec 26, 20258.588.788.328.458.45-1.17%49,848,380
Dec 25, 20258.458.728.428.558.550.47%47,780,380
Dec 24, 20258.638.648.378.518.51-1.05%37,932,995
Dec 23, 20258.818.858.508.608.60-2.27%54,940,040
Dec 22, 20259.119.188.788.808.80-3.40%73,123,450
Dec 19, 20259.009.778.889.119.112.47%121,830,900
Dec 18, 20258.008.897.998.898.8910.02%86,095,160
Dec 17, 20258.228.317.998.088.08-0.25%47,891,061
Dec 16, 20258.008.478.008.108.101.89%68,590,070
Dec 15, 20257.438.147.417.957.957.43%52,808,070
Dec 12, 20257.657.657.397.407.40-3.14%20,526,300
Dec 11, 20257.857.927.567.647.64-3.29%23,619,600
Dec 10, 20257.938.107.857.907.900.51%26,390,250
Dec 9, 20257.757.957.677.867.861.16%25,256,600
Dec 8, 20257.777.837.717.777.770.26%13,255,080
Dec 5, 20257.717.887.627.757.750.91%16,938,600
Dec 4, 20257.907.907.687.687.68-2.91%18,431,316
Dec 3, 20257.898.057.807.917.91-0.50%26,130,300
Dec 2, 20257.668.207.647.957.953.52%43,873,540
Dec 1, 20257.687.777.647.687.68-0.13%12,264,900
Nov 28, 20257.477.847.377.697.692.53%20,211,206
Nov 27, 20257.627.777.497.507.50-1.19%15,126,300
Nov 26, 20257.427.617.427.597.591.88%12,533,460
Nov 25, 20257.387.507.337.457.451.09%7,056,601
Nov 24, 20257.407.467.317.377.370.27%10,224,500
Nov 21, 20257.617.697.357.357.35-4.05%13,924,500
Nov 20, 20257.747.767.577.667.66-1.16%11,241,300
Nov 19, 20257.787.897.707.757.75-0.39%10,832,500
Nov 18, 20257.877.897.707.787.78-1.39%13,283,500
Nov 17, 20257.847.907.817.897.890.64%9,789,201
Nov 14, 20257.807.937.777.847.840.26%12,623,100
Nov 13, 20257.797.837.727.827.820.26%8,720,200
Nov 12, 20257.747.837.737.807.800.39%13,166,600
Nov 11, 20257.777.807.707.777.77-9,031,916
Nov 10, 20257.647.777.587.777.771.70%11,979,880
Nov 7, 20257.587.687.587.647.640.39%7,360,434
Nov 6, 20257.587.647.547.617.61-0.13%9,399,100
Nov 5, 20257.527.637.497.627.620.93%9,269,603
Nov 4, 20257.497.597.487.557.550.40%7,803,300
Nov 3, 20257.537.577.487.527.520.67%7,898,698
Oct 31, 20257.397.497.397.477.471.36%8,865,614
Oct 30, 20257.477.497.357.377.37-1.34%7,431,700
Oct 29, 20257.477.487.387.477.47-5,639,315
Oct 28, 20257.457.487.427.477.470.27%5,016,800
Oct 27, 20257.487.507.427.457.45-0.40%8,830,600
Oct 24, 20257.627.627.477.487.48-1.45%8,003,901
Oct 23, 20257.547.597.507.597.590.80%8,076,915
Oct 22, 20257.427.547.427.537.530.94%8,769,432
Oct 21, 20257.347.477.317.467.461.63%8,816,932
Oct 20, 20257.357.397.297.347.340.27%4,072,001
Oct 17, 20257.397.427.317.327.32-1.08%5,681,751
Oct 16, 20257.397.437.347.407.40-0.27%5,304,715
Oct 15, 20257.377.457.357.427.420.82%6,205,002
Oct 14, 20257.347.417.347.367.360.27%6,876,600
Oct 13, 20257.277.357.207.347.34-0.54%7,268,900
Oct 10, 20257.307.397.297.387.380.82%4,908,500
Oct 9, 20257.387.397.267.327.32-0.95%8,237,994