Skip to main content
Shanghai Dazhong Public Utilities(Group) Co.,Ltd. (SHA:600635)
China flag China · Delayed Price · Currency is CNY
6.69
+0.01 (0.15%)
At close: Mar 9, 2026

SHA:600635 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20267.027.126.686.696.690.15%201,847,247
Mar 6, 20266.786.886.686.686.68-4.43%187,775,600
Mar 5, 20266.887.356.556.996.990.87%318,108,000
Mar 4, 20267.377.386.456.936.930.29%381,878,400
Mar 3, 20266.406.916.396.916.9110.03%290,611,400
Mar 2, 20266.226.336.186.286.28-0.32%62,430,510
Feb 27, 20266.206.316.196.306.301.29%41,969,220
Feb 26, 20266.306.326.196.226.22-1.43%50,270,680
Feb 25, 20266.306.386.286.316.310.16%44,088,040
Feb 24, 20266.296.346.266.306.301.45%46,108,970
Feb 13, 20266.186.286.186.216.210.16%34,317,540
Feb 12, 20266.246.276.186.206.20-0.64%34,005,340
Feb 11, 20266.276.306.236.246.24-0.64%27,777,729
Feb 10, 20266.306.346.286.286.28-0.32%26,705,060
Feb 9, 20266.336.366.296.306.300.48%32,955,960
Feb 6, 20266.226.326.166.276.27-0.32%33,835,340
Feb 5, 20266.316.346.276.296.29-1.10%35,256,060
Feb 4, 20266.376.376.316.366.36-0.16%36,433,330
Feb 3, 20266.296.386.266.376.371.59%44,027,010
Feb 2, 20266.356.406.266.276.27-2.18%54,075,580
Jan 30, 20266.446.496.356.416.41-1.38%65,229,530
Jan 29, 20266.546.566.476.506.50-1.07%62,312,800
Jan 28, 20266.606.676.496.576.57-0.45%75,075,020
Jan 27, 20266.756.756.506.606.60-3.23%93,962,542
Jan 26, 20267.007.116.716.826.820.59%158,025,022
Jan 23, 20266.696.786.676.786.781.50%101,554,705
Jan 22, 20266.566.716.566.686.682.14%85,896,160
Jan 21, 20266.506.616.466.546.54-0.46%57,031,130
Jan 20, 20266.736.746.526.576.57-2.09%85,042,880
Jan 19, 20266.616.756.566.716.711.21%85,416,852
Jan 16, 20266.686.726.586.636.63-0.60%64,120,370
Jan 15, 20266.756.796.586.676.67-1.91%89,305,350
Jan 14, 20266.846.946.726.806.80-1.16%117,074,700
Jan 13, 20267.177.216.836.886.88-4.04%138,613,300
Jan 12, 20267.227.367.127.177.171.56%156,266,100
Jan 9, 20266.817.186.807.067.063.67%160,161,100
Jan 8, 20266.686.906.646.816.812.10%133,266,600
Jan 7, 20266.756.766.626.676.67-1.19%104,138,200
Jan 6, 20266.546.876.536.756.752.90%130,341,900
Jan 5, 20266.546.576.466.566.560.31%73,445,160
Dec 31, 20256.736.766.526.546.54-2.82%92,844,350
Dec 30, 20256.926.946.676.736.73-2.46%113,614,200
Dec 29, 20256.706.946.646.906.904.07%163,342,684
Dec 26, 20256.576.756.526.636.631.69%110,445,800
Dec 25, 20256.486.596.446.526.521.24%80,779,460
Dec 24, 20256.416.466.376.446.44-59,590,440
Dec 23, 20256.566.606.396.446.44-2.87%90,916,460
Dec 22, 20256.456.676.426.636.633.27%120,870,500
Dec 19, 20256.376.456.326.426.420.94%74,786,000
Dec 18, 20256.446.546.356.366.36-1.85%78,326,290
Dec 17, 20256.476.536.336.486.48-1.22%118,280,800
Dec 16, 20256.806.946.526.566.56-3.24%124,319,100
Dec 15, 20256.906.966.746.786.78-2.02%103,892,800
Dec 12, 20256.947.016.906.926.92-0.57%93,034,004
Dec 11, 20257.077.136.936.966.96-2.52%129,244,066
Dec 10, 20256.957.316.957.147.141.28%166,363,600
Dec 9, 20257.217.247.037.057.05-3.29%165,247,800
Dec 8, 20257.287.407.107.297.29-1.75%262,768,900
Dec 5, 20258.238.297.407.427.42-9.73%432,111,000
Dec 4, 20257.758.227.748.228.2210.04%379,029,386
Dec 3, 20257.697.727.447.477.47-2.86%160,674,878
Dec 2, 20257.957.957.687.697.69-4.11%201,378,700
Dec 1, 20258.268.297.968.028.02-2.55%236,279,500
Nov 28, 20258.178.408.068.238.23-0.48%279,484,900
Nov 27, 20257.688.387.678.278.276.71%427,888,230
Nov 26, 20257.897.927.347.757.751.17%432,392,086
Nov 25, 20256.917.666.917.667.6610.06%169,334,900
Nov 24, 20257.437.546.726.966.96-6.83%380,591,000
Nov 21, 20257.338.107.247.477.471.08%526,719,100
Nov 20, 20256.747.396.747.397.399.97%355,865,376
Nov 19, 20256.957.066.716.726.72-4.82%170,209,500
Nov 18, 20256.787.336.687.067.063.07%278,889,400
Nov 17, 20256.977.076.776.856.85-0.87%227,538,000
Nov 14, 20256.747.156.706.916.915.02%311,676,200
Nov 13, 20256.336.706.216.586.582.97%168,434,000
Nov 12, 20256.806.816.356.396.39-6.17%188,908,300
Nov 11, 20256.606.826.576.816.813.34%203,087,100
Nov 10, 20256.586.676.516.596.59-0.15%136,658,200
Nov 7, 20256.706.706.586.606.60-2.22%148,833,100
Nov 6, 20256.836.876.686.756.750.30%151,025,500
Nov 5, 20256.876.886.666.736.73-3.86%239,749,500
Nov 4, 20257.357.406.957.007.00-4.24%252,640,200
Nov 3, 20257.477.537.107.317.31-2.14%429,492,000
Oct 31, 20257.077.476.987.477.4710.01%585,974,200
Oct 30, 20256.717.046.636.796.790.44%251,399,700
Oct 29, 20256.736.796.626.766.76-0.44%182,013,400
Oct 28, 20256.987.086.756.796.79-3.55%222,344,600
Oct 27, 20257.147.406.977.047.04-2.22%293,771,700
Oct 24, 20257.267.507.027.207.20-1.91%392,926,800
Oct 23, 20257.207.556.807.347.346.53%478,490,100
Oct 22, 20257.107.206.846.896.89-2.82%269,895,700
Oct 21, 20257.197.407.037.097.093.35%481,701,200
Oct 20, 20256.456.866.456.866.869.94%258,813,500
Oct 17, 20256.586.656.246.246.24-4.73%260,536,200
Oct 16, 20256.896.956.546.556.55-3.82%248,367,200
Oct 15, 20256.977.056.556.816.81-1.45%337,033,800
Oct 14, 20257.247.746.856.916.91-2.81%469,796,700
Oct 13, 20256.857.796.587.117.11-550,035,500
Oct 10, 20256.657.116.647.117.1110.06%191,972,200
Oct 9, 20256.466.466.326.466.4610.05%159,511,400