Shanghai Waigaoqiao Free Trade Zone Group Co., Ltd. (SHA:600648)
China
· Delayed Price · Currency is CNY 10.18
-0.12 (-1.17%)
At close: Mar 9, 2026
SHA:600648 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10.20 | 10.23 | 10.11 | 10.18 | 10.18 | -1.17% | 2,769,128 |
| Mar 6, 2026 | 10.20 | 10.30 | 10.16 | 10.30 | 10.30 | 0.49% | 2,618,000 |
| Mar 5, 2026 | 10.16 | 10.27 | 10.14 | 10.25 | 10.25 | 1.18% | 2,594,081 |
| Mar 4, 2026 | 10.18 | 10.26 | 10.05 | 10.13 | 10.13 | -1.27% | 2,918,800 |
| Mar 3, 2026 | 10.46 | 10.49 | 10.24 | 10.26 | 10.26 | -1.91% | 3,266,400 |
| Mar 2, 2026 | 10.47 | 10.57 | 10.35 | 10.46 | 10.46 | -1.32% | 2,887,576 |
| Feb 27, 2026 | 10.52 | 10.60 | 10.46 | 10.60 | 10.60 | 0.47% | 2,892,221 |
| Feb 26, 2026 | 10.71 | 10.73 | 10.50 | 10.55 | 10.55 | -1.31% | 3,842,500 |
| Feb 25, 2026 | 10.60 | 10.75 | 10.59 | 10.69 | 10.69 | 1.14% | 4,437,200 |
| Feb 24, 2026 | 10.54 | 10.63 | 10.42 | 10.57 | 10.57 | 0.38% | 3,005,500 |
| Feb 13, 2026 | 10.70 | 10.70 | 10.48 | 10.53 | 10.53 | -1.40% | 3,401,504 |
| Feb 12, 2026 | 10.79 | 10.84 | 10.62 | 10.68 | 10.68 | -1.39% | 4,438,904 |
| Feb 11, 2026 | 10.74 | 10.89 | 10.68 | 10.83 | 10.83 | 0.84% | 5,124,094 |
| Feb 10, 2026 | 10.79 | 10.79 | 10.69 | 10.74 | 10.74 | -0.37% | 2,631,668 |
| Feb 9, 2026 | 10.67 | 10.81 | 10.65 | 10.78 | 10.78 | 1.22% | 4,248,056 |
| Feb 6, 2026 | 10.70 | 10.80 | 10.62 | 10.65 | 10.65 | -0.84% | 3,973,071 |
| Feb 5, 2026 | 10.70 | 10.78 | 10.64 | 10.74 | 10.74 | 0.56% | 4,465,487 |
| Feb 4, 2026 | 10.51 | 10.68 | 10.44 | 10.68 | 10.68 | 1.71% | 4,604,332 |
| Feb 3, 2026 | 10.43 | 10.56 | 10.42 | 10.50 | 10.50 | 1.25% | 2,390,292 |
| Feb 2, 2026 | 10.53 | 10.62 | 10.33 | 10.37 | 10.37 | -2.08% | 3,777,679 |
| Jan 30, 2026 | 10.78 | 10.78 | 10.52 | 10.59 | 10.59 | -1.76% | 4,546,000 |
| Jan 29, 2026 | 10.65 | 10.79 | 10.59 | 10.78 | 10.78 | 1.70% | 6,734,041 |
| Jan 28, 2026 | 10.54 | 10.67 | 10.50 | 10.60 | 10.60 | 1.05% | 3,796,810 |
| Jan 27, 2026 | 10.56 | 10.59 | 10.35 | 10.49 | 10.49 | -0.76% | 3,360,118 |
| Jan 26, 2026 | 10.59 | 10.64 | 10.52 | 10.57 | 10.57 | -0.38% | 2,652,314 |
| Jan 23, 2026 | 10.61 | 10.65 | 10.50 | 10.61 | 10.61 | - | 3,594,102 |
| Jan 22, 2026 | 10.60 | 10.65 | 10.55 | 10.61 | 10.61 | 0.28% | 3,070,927 |
| Jan 21, 2026 | 10.57 | 10.70 | 10.52 | 10.58 | 10.58 | -0.28% | 4,077,512 |
| Jan 20, 2026 | 10.41 | 10.67 | 10.40 | 10.61 | 10.61 | 1.43% | 5,851,812 |
| Jan 19, 2026 | 10.40 | 10.47 | 10.38 | 10.46 | 10.46 | 0.87% | 2,845,873 |
| Jan 16, 2026 | 10.44 | 10.49 | 10.33 | 10.37 | 10.37 | -0.58% | 3,189,202 |
| Jan 15, 2026 | 10.40 | 10.45 | 10.33 | 10.43 | 10.43 | 0.29% | 2,607,401 |
| Jan 14, 2026 | 10.47 | 10.52 | 10.32 | 10.40 | 10.40 | -0.67% | 4,540,784 |
| Jan 13, 2026 | 10.56 | 10.64 | 10.42 | 10.47 | 10.47 | -0.95% | 4,525,601 |
| Jan 12, 2026 | 10.55 | 10.59 | 10.44 | 10.57 | 10.57 | 0.28% | 4,322,038 |
| Jan 9, 2026 | 10.46 | 10.54 | 10.40 | 10.54 | 10.54 | 0.76% | 5,228,430 |
| Jan 8, 2026 | 10.36 | 10.55 | 10.30 | 10.46 | 10.46 | 0.97% | 5,399,188 |
| Jan 7, 2026 | 10.49 | 10.57 | 10.30 | 10.36 | 10.36 | -2.36% | 6,849,467 |
| Jan 6, 2026 | 10.84 | 10.97 | 10.50 | 10.61 | 10.61 | -1.76% | 11,483,600 |
| Jan 5, 2026 | 10.09 | 10.97 | 10.09 | 10.80 | 10.80 | 7.04% | 14,134,330 |
| Dec 31, 2025 | 10.04 | 10.10 | 10.00 | 10.09 | 10.09 | 0.20% | 2,344,318 |
| Dec 30, 2025 | 10.08 | 10.14 | 9.96 | 10.07 | 10.07 | -0.10% | 1,884,807 |
| Dec 29, 2025 | 10.15 | 10.16 | 10.03 | 10.08 | 10.08 | -0.79% | 1,984,720 |
| Dec 26, 2025 | 10.07 | 10.18 | 10.07 | 10.16 | 10.16 | 0.40% | 2,146,480 |
| Dec 25, 2025 | 10.04 | 10.13 | 10.02 | 10.12 | 10.12 | 0.60% | 2,444,755 |
| Dec 24, 2025 | 10.03 | 10.06 | 9.97 | 10.06 | 10.06 | 0.40% | 1,505,932 |
| Dec 23, 2025 | 10.06 | 10.07 | 9.99 | 10.02 | 10.02 | -0.40% | 1,494,685 |
| Dec 22, 2025 | 10.08 | 10.08 | 10.00 | 10.06 | 10.06 | -0.10% | 1,918,790 |
| Dec 19, 2025 | 9.95 | 10.08 | 9.94 | 10.07 | 10.07 | 1.00% | 2,850,518 |
| Dec 18, 2025 | 9.91 | 10.00 | 9.89 | 9.97 | 9.97 | 0.50% | 1,744,783 |
| Dec 17, 2025 | 9.91 | 9.96 | 9.82 | 9.92 | 9.92 | -0.10% | 2,523,973 |
| Dec 16, 2025 | 10.00 | 10.04 | 9.91 | 9.93 | 9.93 | -0.80% | 2,037,689 |
| Dec 15, 2025 | 9.96 | 10.02 | 9.88 | 10.01 | 10.01 | 0.20% | 3,245,363 |
| Dec 12, 2025 | 10.24 | 10.25 | 9.98 | 9.99 | 9.99 | -2.44% | 7,720,494 |
| Dec 11, 2025 | 10.35 | 10.38 | 10.18 | 10.24 | 10.24 | -1.44% | 4,651,993 |
| Dec 10, 2025 | 10.40 | 10.41 | 10.20 | 10.39 | 10.39 | - | 4,913,443 |
| Dec 9, 2025 | 10.42 | 10.43 | 10.34 | 10.39 | 10.39 | -0.38% | 2,107,475 |
| Dec 8, 2025 | 10.40 | 10.46 | 10.37 | 10.43 | 10.43 | 0.19% | 3,111,475 |
| Dec 5, 2025 | 10.39 | 10.41 | 10.31 | 10.41 | 10.41 | - | 2,814,895 |
| Dec 4, 2025 | 10.53 | 10.53 | 10.34 | 10.41 | 10.41 | -1.05% | 2,559,676 |
| Dec 3, 2025 | 10.74 | 10.74 | 10.50 | 10.52 | 10.52 | -1.96% | 4,529,675 |
| Dec 2, 2025 | 10.80 | 10.84 | 10.70 | 10.73 | 10.73 | -0.83% | 2,891,300 |
| Dec 1, 2025 | 10.77 | 10.85 | 10.73 | 10.82 | 10.82 | -0.09% | 3,365,100 |
| Nov 28, 2025 | 10.72 | 10.84 | 10.69 | 10.83 | 10.83 | 1.31% | 3,327,565 |
| Nov 27, 2025 | 10.71 | 10.74 | 10.58 | 10.69 | 10.69 | -0.19% | 2,900,586 |
| Nov 26, 2025 | 10.78 | 10.79 | 10.67 | 10.71 | 10.71 | -0.56% | 2,816,300 |
| Nov 25, 2025 | 10.76 | 10.81 | 10.68 | 10.77 | 10.77 | 0.09% | 2,984,344 |
| Nov 24, 2025 | 10.75 | 10.82 | 10.70 | 10.76 | 10.76 | -0.19% | 3,470,984 |
| Nov 21, 2025 | 10.98 | 11.03 | 10.72 | 10.78 | 10.78 | -2.00% | 4,837,090 |
| Nov 20, 2025 | 10.93 | 11.04 | 10.88 | 11.00 | 11.00 | 0.46% | 2,958,285 |
| Nov 19, 2025 | 11.11 | 11.11 | 10.89 | 10.95 | 10.95 | -0.99% | 3,122,369 |
| Nov 18, 2025 | 11.19 | 11.20 | 10.99 | 11.06 | 11.06 | -1.25% | 3,791,421 |
| Nov 17, 2025 | 11.18 | 11.21 | 11.08 | 11.20 | 11.20 | 0.18% | 4,046,237 |
| Nov 14, 2025 | 11.17 | 11.26 | 11.14 | 11.18 | 11.18 | 0.09% | 4,877,707 |
| Nov 13, 2025 | 11.15 | 11.17 | 11.05 | 11.17 | 11.17 | -0.18% | 3,891,819 |
| Nov 12, 2025 | 11.13 | 11.46 | 11.08 | 11.19 | 11.19 | 0.54% | 6,921,751 |
| Nov 11, 2025 | 11.05 | 11.18 | 11.04 | 11.13 | 11.13 | 0.72% | 4,685,692 |
| Nov 10, 2025 | 10.99 | 11.05 | 10.91 | 11.05 | 11.05 | 0.64% | 3,137,612 |
| Nov 7, 2025 | 10.98 | 11.02 | 10.94 | 10.98 | 10.98 | - | 2,595,138 |
| Nov 6, 2025 | 10.95 | 10.99 | 10.87 | 10.98 | 10.98 | 0.37% | 2,396,164 |
| Nov 5, 2025 | 10.93 | 10.95 | 10.80 | 10.94 | 10.94 | -0.09% | 2,992,600 |
| Nov 4, 2025 | 10.98 | 11.00 | 10.87 | 10.95 | 10.95 | -0.45% | 3,301,683 |
| Nov 3, 2025 | 10.98 | 11.01 | 10.92 | 11.00 | 11.00 | 0.55% | 4,082,937 |
| Oct 31, 2025 | 10.96 | 11.02 | 10.85 | 10.94 | 10.94 | -0.18% | 5,284,222 |
| Oct 30, 2025 | 11.01 | 11.10 | 10.92 | 10.96 | 10.96 | -0.45% | 4,646,161 |
| Oct 29, 2025 | 10.97 | 11.01 | 10.87 | 11.01 | 11.01 | -0.09% | 5,277,634 |
| Oct 28, 2025 | 11.22 | 11.22 | 10.93 | 11.02 | 11.02 | -1.78% | 8,214,230 |
| Oct 27, 2025 | 11.29 | 11.29 | 11.14 | 11.22 | 11.22 | -0.53% | 7,074,417 |
| Oct 24, 2025 | 11.44 | 11.44 | 11.21 | 11.28 | 11.28 | -1.31% | 6,126,229 |
| Oct 23, 2025 | 11.35 | 11.44 | 11.27 | 11.43 | 11.43 | 0.62% | 5,625,002 |
| Oct 22, 2025 | 11.29 | 11.42 | 11.22 | 11.36 | 11.36 | 0.62% | 4,942,110 |
| Oct 21, 2025 | 11.17 | 11.30 | 11.17 | 11.29 | 11.29 | 0.80% | 5,390,382 |
| Oct 20, 2025 | 11.15 | 11.26 | 11.05 | 11.20 | 11.20 | 0.36% | 4,399,542 |
| Oct 17, 2025 | 11.20 | 11.24 | 11.10 | 11.16 | 11.16 | -0.62% | 3,841,492 |
| Oct 16, 2025 | 11.18 | 11.23 | 11.09 | 11.23 | 11.23 | 0.36% | 3,713,582 |
| Oct 15, 2025 | 11.14 | 11.22 | 11.09 | 11.19 | 11.19 | 0.27% | 3,614,975 |
| Oct 14, 2025 | 11.08 | 11.19 | 11.06 | 11.16 | 11.16 | 0.72% | 4,836,003 |
| Oct 13, 2025 | 10.94 | 11.08 | 10.91 | 11.08 | 11.08 | -0.63% | 4,185,615 |
| Oct 10, 2025 | 10.94 | 11.16 | 10.91 | 11.15 | 11.15 | 1.92% | 4,974,531 |
| Oct 9, 2025 | 11.07 | 11.07 | 10.90 | 10.94 | 10.94 | -1.26% | 3,349,228 |