Skip to main content
Shanghai New World Co., Ltd (SHA:600628)
China flag China · Delayed Price · Currency is CNY
7.10
+0.07 (1.00%)
Apr 29, 2026, 3:00 PM CST

Shanghai New World Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20267.017.136.997.107.101.00%8,566,400
Apr 28, 20267.067.116.997.037.03-0.85%7,580,845
Apr 27, 20267.027.146.997.097.091.14%10,256,546
Apr 24, 20267.077.086.967.017.01-1.13%9,723,934
Apr 23, 20267.157.177.067.097.09-0.56%10,408,872
Apr 22, 20267.177.177.117.137.13-0.83%7,738,600
Apr 21, 20267.197.237.137.197.19-0.14%8,726,686
Apr 20, 20267.177.207.107.207.200.70%7,539,153
Apr 17, 20267.217.267.127.157.15-0.97%9,005,486
Apr 16, 20267.177.237.127.227.220.70%7,626,899
Apr 15, 20267.157.197.107.177.170.28%8,404,604
Apr 14, 20267.147.167.057.157.150.42%9,188,234
Apr 13, 20267.227.227.077.127.12-1.39%10,123,871
Apr 10, 20267.197.287.147.227.221.26%8,602,100
Apr 9, 20267.277.327.107.137.13-2.60%12,104,000
Apr 8, 20267.237.327.227.327.322.09%12,047,500
Apr 7, 20267.077.186.997.177.171.85%7,587,700
Apr 3, 20267.247.247.047.047.04-2.36%8,642,600
Apr 2, 20267.307.327.177.217.21-1.23%7,682,072
Apr 1, 20267.297.347.207.307.301.39%8,953,700
Mar 31, 20267.277.387.187.207.20-1.23%9,241,411
Mar 30, 20267.217.337.177.297.29-0.14%9,743,083
Mar 27, 20267.157.327.127.307.301.25%11,273,400
Mar 26, 20267.337.397.177.217.21-1.64%11,712,700
Mar 25, 20267.177.377.137.337.332.23%17,547,600
Mar 24, 20267.077.176.947.177.172.28%19,678,250
Mar 23, 20267.387.386.887.017.01-6.28%35,071,400
Mar 20, 20267.737.777.447.487.48-2.48%21,862,100
Mar 19, 20267.897.937.637.677.67-3.76%23,253,240
Mar 18, 20268.298.357.897.977.97-3.63%23,587,760
Mar 17, 20268.909.008.248.278.27-6.97%49,673,480
Mar 16, 20269.069.288.828.898.89-1.88%52,896,570
Mar 13, 20269.059.348.989.069.06-0.77%62,759,930
Mar 12, 20268.699.138.659.139.134.10%65,993,980
Mar 11, 20268.458.798.358.778.773.66%60,217,680
Mar 10, 20268.228.518.048.468.463.05%56,740,890
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