Shanghai Dazhong Public Utilities(Group) Co.,Ltd. (SHA:600635)
China
· Delayed Price · Currency is CNY 5.49
+0.09 (1.67%)
Apr 29, 2026, 3:00 PM CST
SHA:600635 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.40 | 5.48 | 5.38 | 5.48 | - | 1.48% | 23,457,706 |
| Apr 28, 2026 | 5.34 | 5.44 | 5.32 | 5.40 | 5.40 | 0.75% | 37,380,710 |
| Apr 27, 2026 | 5.31 | 5.39 | 5.26 | 5.36 | 5.36 | 0.56% | 32,409,780 |
| Apr 24, 2026 | 5.43 | 5.48 | 5.30 | 5.33 | 5.33 | -2.56% | 53,465,520 |
| Apr 23, 2026 | 5.34 | 5.63 | 5.28 | 5.47 | 5.47 | 2.05% | 88,022,780 |
| Apr 22, 2026 | 5.36 | 5.39 | 5.34 | 5.36 | 5.36 | -0.56% | 26,035,460 |
| Apr 21, 2026 | 5.42 | 5.44 | 5.34 | 5.39 | 5.39 | -0.92% | 25,967,410 |
| Apr 20, 2026 | 5.38 | 5.44 | 5.36 | 5.44 | 5.44 | 1.12% | 31,541,740 |
| Apr 17, 2026 | 5.36 | 5.40 | 5.34 | 5.38 | 5.38 | -0.19% | 25,645,600 |
| Apr 16, 2026 | 5.35 | 5.40 | 5.33 | 5.39 | 5.39 | 0.56% | 26,330,190 |
| Apr 15, 2026 | 5.42 | 5.44 | 5.35 | 5.36 | 5.36 | -1.29% | 26,154,120 |
| Apr 14, 2026 | 5.48 | 5.48 | 5.37 | 5.43 | 5.43 | -0.18% | 32,544,250 |
| Apr 13, 2026 | 5.51 | 5.55 | 5.41 | 5.44 | 5.44 | 0.37% | 29,817,755 |
| Apr 10, 2026 | 5.38 | 5.51 | 5.38 | 5.42 | 5.42 | 1.12% | 33,748,577 |
| Apr 9, 2026 | 5.44 | 5.47 | 5.35 | 5.36 | 5.36 | -2.37% | 41,986,934 |
| Apr 8, 2026 | 5.27 | 5.53 | 5.26 | 5.49 | 5.49 | 3.39% | 57,765,390 |
| Apr 7, 2026 | 5.24 | 5.32 | 5.23 | 5.31 | 5.31 | 1.34% | 30,516,370 |
| Apr 3, 2026 | 5.54 | 5.55 | 5.23 | 5.24 | 5.24 | -5.92% | 54,111,880 |
| Apr 2, 2026 | 5.56 | 5.65 | 5.51 | 5.57 | 5.57 | - | 45,016,250 |
| Apr 1, 2026 | 5.59 | 5.63 | 5.55 | 5.57 | 5.57 | 0.18% | 31,855,327 |
| Mar 31, 2026 | 5.74 | 5.80 | 5.56 | 5.56 | 5.56 | -4.14% | 69,216,690 |
| Mar 30, 2026 | 5.83 | 5.88 | 5.73 | 5.80 | 5.80 | -1.02% | 34,277,510 |
| Mar 27, 2026 | 5.70 | 5.87 | 5.69 | 5.86 | 5.86 | 1.38% | 42,073,700 |
| Mar 26, 2026 | 5.80 | 5.85 | 5.77 | 5.78 | 5.78 | -0.86% | 45,446,010 |
| Mar 25, 2026 | 5.72 | 5.88 | 5.70 | 5.83 | 5.83 | 0.52% | 52,692,600 |
| Mar 24, 2026 | 5.77 | 5.82 | 5.61 | 5.80 | 5.80 | -0.34% | 67,677,640 |
| Mar 23, 2026 | 5.95 | 6.09 | 5.75 | 5.82 | 5.82 | -1.02% | 91,611,766 |
| Mar 20, 2026 | 6.01 | 6.04 | 5.88 | 5.88 | 5.88 | -4.70% | 80,570,720 |
| Mar 19, 2026 | 6.27 | 6.32 | 6.15 | 6.17 | 6.17 | 1.15% | 79,477,320 |
| Mar 18, 2026 | 6.15 | 6.18 | 6.05 | 6.10 | 6.10 | -1.61% | 54,719,600 |
| Mar 17, 2026 | 6.20 | 6.28 | 6.13 | 6.20 | 6.20 | -0.48% | 67,463,600 |
| Mar 16, 2026 | 6.22 | 6.32 | 6.19 | 6.23 | 6.23 | -0.80% | 53,528,710 |
| Mar 13, 2026 | 6.42 | 6.42 | 6.25 | 6.28 | 6.28 | -2.48% | 93,287,540 |
| Mar 12, 2026 | 6.48 | 6.55 | 6.40 | 6.44 | 6.44 | 0.94% | 99,576,410 |
| Mar 11, 2026 | 6.40 | 6.45 | 6.31 | 6.38 | 6.38 | -1.24% | 96,210,780 |
| Mar 10, 2026 | 6.33 | 6.57 | 6.33 | 6.46 | 6.46 | -3.44% | 131,450,400 |
| Mar 9, 2026 | 7.02 | 7.12 | 6.68 | 6.69 | 6.69 | 0.15% | 201,847,247 |
| Mar 6, 2026 | 6.78 | 6.88 | 6.68 | 6.68 | 6.68 | -4.43% | 187,775,600 |
| Mar 5, 2026 | 6.88 | 7.35 | 6.55 | 6.99 | 6.99 | 0.87% | 318,108,000 |
| Mar 4, 2026 | 7.37 | 7.38 | 6.45 | 6.93 | 6.93 | 0.29% | 381,878,400 |
| Mar 3, 2026 | 6.40 | 6.91 | 6.39 | 6.91 | 6.91 | 10.03% | 290,611,400 |
| Mar 2, 2026 | 6.22 | 6.33 | 6.18 | 6.28 | 6.28 | -0.32% | 62,430,510 |
| Feb 27, 2026 | 6.20 | 6.31 | 6.19 | 6.30 | 6.30 | 1.29% | 41,969,220 |
| Feb 26, 2026 | 6.30 | 6.32 | 6.19 | 6.22 | 6.22 | -1.43% | 50,270,680 |
| Feb 25, 2026 | 6.30 | 6.38 | 6.28 | 6.31 | 6.31 | 0.16% | 44,088,040 |
| Feb 24, 2026 | 6.29 | 6.34 | 6.26 | 6.30 | 6.30 | 1.45% | 46,108,970 |
| Feb 13, 2026 | 6.18 | 6.28 | 6.18 | 6.21 | 6.21 | 0.16% | 34,317,540 |
| Feb 12, 2026 | 6.24 | 6.27 | 6.18 | 6.20 | 6.20 | -0.64% | 34,005,340 |
| Feb 11, 2026 | 6.27 | 6.30 | 6.23 | 6.24 | 6.24 | -0.64% | 27,777,729 |
| Feb 10, 2026 | 6.30 | 6.34 | 6.28 | 6.28 | 6.28 | -0.32% | 26,705,060 |
| Feb 9, 2026 | 6.33 | 6.36 | 6.29 | 6.30 | 6.30 | 0.48% | 32,955,960 |
| Feb 6, 2026 | 6.22 | 6.32 | 6.16 | 6.27 | 6.27 | -0.32% | 33,835,340 |
| Feb 5, 2026 | 6.31 | 6.34 | 6.27 | 6.29 | 6.29 | -1.10% | 35,256,060 |
| Feb 4, 2026 | 6.37 | 6.37 | 6.31 | 6.36 | 6.36 | -0.16% | 36,433,330 |
| Feb 3, 2026 | 6.29 | 6.38 | 6.26 | 6.37 | 6.37 | 1.59% | 44,027,010 |
| Feb 2, 2026 | 6.35 | 6.40 | 6.26 | 6.27 | 6.27 | -2.18% | 54,075,580 |
| Jan 30, 2026 | 6.44 | 6.49 | 6.35 | 6.41 | 6.41 | -1.38% | 65,229,530 |
| Jan 29, 2026 | 6.54 | 6.56 | 6.47 | 6.50 | 6.50 | -1.07% | 62,312,800 |
| Jan 28, 2026 | 6.60 | 6.67 | 6.49 | 6.57 | 6.57 | -0.45% | 75,075,020 |
| Jan 27, 2026 | 6.75 | 6.75 | 6.50 | 6.60 | 6.60 | -3.23% | 93,962,542 |
| Jan 26, 2026 | 7.00 | 7.11 | 6.71 | 6.82 | 6.82 | 0.59% | 158,025,022 |
| Jan 23, 2026 | 6.69 | 6.78 | 6.67 | 6.78 | 6.78 | 1.50% | 101,554,705 |
| Jan 22, 2026 | 6.56 | 6.71 | 6.56 | 6.68 | 6.68 | 2.14% | 85,896,160 |
| Jan 21, 2026 | 6.50 | 6.61 | 6.46 | 6.54 | 6.54 | -0.46% | 57,031,130 |
| Jan 20, 2026 | 6.73 | 6.74 | 6.52 | 6.57 | 6.57 | -2.09% | 85,042,880 |
| Jan 19, 2026 | 6.61 | 6.75 | 6.56 | 6.71 | 6.71 | 1.21% | 85,416,852 |
| Jan 16, 2026 | 6.68 | 6.72 | 6.58 | 6.63 | 6.63 | -0.60% | 64,120,370 |
| Jan 15, 2026 | 6.75 | 6.79 | 6.58 | 6.67 | 6.67 | -1.91% | 89,305,350 |
| Jan 14, 2026 | 6.84 | 6.94 | 6.72 | 6.80 | 6.80 | -1.16% | 117,074,700 |
| Jan 13, 2026 | 7.17 | 7.21 | 6.83 | 6.88 | 6.88 | -4.04% | 138,613,300 |
| Jan 12, 2026 | 7.22 | 7.36 | 7.12 | 7.17 | 7.17 | 1.56% | 156,266,100 |
| Jan 9, 2026 | 6.81 | 7.18 | 6.80 | 7.06 | 7.06 | 3.67% | 160,161,100 |
| Jan 8, 2026 | 6.68 | 6.90 | 6.64 | 6.81 | 6.81 | 2.10% | 133,266,600 |
| Jan 7, 2026 | 6.75 | 6.76 | 6.62 | 6.67 | 6.67 | -1.19% | 104,138,200 |
| Jan 6, 2026 | 6.54 | 6.87 | 6.53 | 6.75 | 6.75 | 2.90% | 130,341,900 |
| Jan 5, 2026 | 6.54 | 6.57 | 6.46 | 6.56 | 6.56 | 0.31% | 73,445,160 |
| Dec 31, 2025 | 6.73 | 6.76 | 6.52 | 6.54 | 6.54 | -2.82% | 92,844,350 |
| Dec 30, 2025 | 6.92 | 6.94 | 6.67 | 6.73 | 6.73 | -2.46% | 113,614,200 |
| Dec 29, 2025 | 6.70 | 6.94 | 6.64 | 6.90 | 6.90 | 4.07% | 163,342,684 |
| Dec 26, 2025 | 6.57 | 6.75 | 6.52 | 6.63 | 6.63 | 1.69% | 110,445,800 |
| Dec 25, 2025 | 6.48 | 6.59 | 6.44 | 6.52 | 6.52 | 1.24% | 80,779,460 |
| Dec 24, 2025 | 6.41 | 6.46 | 6.37 | 6.44 | 6.44 | - | 59,590,440 |
| Dec 23, 2025 | 6.56 | 6.60 | 6.39 | 6.44 | 6.44 | -2.87% | 90,916,460 |
| Dec 22, 2025 | 6.45 | 6.67 | 6.42 | 6.63 | 6.63 | 3.27% | 120,870,500 |
| Dec 19, 2025 | 6.37 | 6.45 | 6.32 | 6.42 | 6.42 | 0.94% | 74,786,000 |
| Dec 18, 2025 | 6.44 | 6.54 | 6.35 | 6.36 | 6.36 | -1.85% | 78,326,290 |
| Dec 17, 2025 | 6.47 | 6.53 | 6.33 | 6.48 | 6.48 | -1.22% | 118,280,800 |
| Dec 16, 2025 | 6.80 | 6.94 | 6.52 | 6.56 | 6.56 | -3.24% | 124,319,100 |
| Dec 15, 2025 | 6.90 | 6.96 | 6.74 | 6.78 | 6.78 | -2.02% | 103,892,800 |
| Dec 12, 2025 | 6.94 | 7.01 | 6.90 | 6.92 | 6.92 | -0.57% | 93,034,004 |
| Dec 11, 2025 | 7.07 | 7.13 | 6.93 | 6.96 | 6.96 | -2.52% | 129,244,066 |
| Dec 10, 2025 | 6.95 | 7.31 | 6.95 | 7.14 | 7.14 | 1.28% | 166,363,600 |
| Dec 9, 2025 | 7.21 | 7.24 | 7.03 | 7.05 | 7.05 | -3.29% | 165,247,800 |
| Dec 8, 2025 | 7.28 | 7.40 | 7.10 | 7.29 | 7.29 | -1.75% | 262,768,900 |
| Dec 5, 2025 | 8.23 | 8.29 | 7.40 | 7.42 | 7.42 | -9.73% | 432,111,000 |
| Dec 4, 2025 | 7.75 | 8.22 | 7.74 | 8.22 | 8.22 | 10.04% | 379,029,386 |
| Dec 3, 2025 | 7.69 | 7.72 | 7.44 | 7.47 | 7.47 | -2.86% | 160,674,878 |
| Dec 2, 2025 | 7.95 | 7.95 | 7.68 | 7.69 | 7.69 | -4.11% | 201,378,700 |
| Dec 1, 2025 | 8.26 | 8.29 | 7.96 | 8.02 | 8.02 | -2.55% | 236,279,500 |
| Nov 28, 2025 | 8.17 | 8.40 | 8.06 | 8.23 | 8.23 | -0.48% | 279,484,900 |