Shanghai Industrial Development Co.,Ltd (SHA:600748)
China
· Delayed Price · Currency is CNY 4.980
-0.080 (-1.58%)
At close: Mar 9, 2026
SHA:600748 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.01 | 5.03 | 4.91 | 4.98 | 4.98 | -1.58% | 12,275,510 |
| Mar 6, 2026 | 5.02 | 5.08 | 4.96 | 5.06 | 5.06 | 1.40% | 12,487,630 |
| Mar 5, 2026 | 4.97 | 5.05 | 4.94 | 4.99 | 4.99 | 2.04% | 15,157,049 |
| Mar 4, 2026 | 4.90 | 5.01 | 4.87 | 4.89 | 4.89 | -1.01% | 14,394,188 |
| Mar 3, 2026 | 5.09 | 5.17 | 4.93 | 4.94 | 4.94 | -3.70% | 20,148,561 |
| Mar 2, 2026 | 5.12 | 5.21 | 5.05 | 5.13 | 5.13 | -1.91% | 23,109,726 |
| Feb 27, 2026 | 5.20 | 5.25 | 5.11 | 5.23 | 5.23 | 0.77% | 17,126,190 |
| Feb 26, 2026 | 5.38 | 5.43 | 5.18 | 5.19 | 5.19 | -2.99% | 22,225,110 |
| Feb 25, 2026 | 5.24 | 5.55 | 5.24 | 5.35 | 5.35 | 2.10% | 23,267,940 |
| Feb 24, 2026 | 5.51 | 5.51 | 5.19 | 5.24 | 5.24 | -5.07% | 32,917,630 |
| Feb 13, 2026 | 5.36 | 5.60 | 5.35 | 5.52 | 5.52 | 2.60% | 17,727,240 |
| Feb 12, 2026 | 5.45 | 5.48 | 5.36 | 5.38 | 5.38 | -1.28% | 11,740,200 |
| Feb 11, 2026 | 5.47 | 5.49 | 5.41 | 5.45 | 5.45 | -0.37% | 8,038,059 |
| Feb 10, 2026 | 5.55 | 5.56 | 5.45 | 5.47 | 5.47 | -1.44% | 12,070,270 |
| Feb 9, 2026 | 5.58 | 5.63 | 5.52 | 5.55 | 5.55 | 0.18% | 15,341,650 |
| Feb 6, 2026 | 5.55 | 5.60 | 5.45 | 5.54 | 5.54 | -1.07% | 11,777,280 |
| Feb 5, 2026 | 5.52 | 5.67 | 5.51 | 5.60 | 5.60 | 0.72% | 18,295,210 |
| Feb 4, 2026 | 5.44 | 5.58 | 5.41 | 5.56 | 5.56 | 1.28% | 14,320,410 |
| Feb 3, 2026 | 5.43 | 5.52 | 5.41 | 5.49 | 5.49 | 2.43% | 13,613,580 |
| Feb 2, 2026 | 5.50 | 5.57 | 5.35 | 5.36 | 5.36 | -3.77% | 19,114,870 |
| Jan 30, 2026 | 5.74 | 5.76 | 5.48 | 5.57 | 5.57 | -2.79% | 19,945,060 |
| Jan 29, 2026 | 5.64 | 5.81 | 5.56 | 5.73 | 5.73 | 0.70% | 20,051,830 |
| Jan 28, 2026 | 5.70 | 5.80 | 5.62 | 5.69 | 5.69 | -0.35% | 14,739,130 |
| Jan 27, 2026 | 5.98 | 5.98 | 5.57 | 5.71 | 5.71 | -4.83% | 30,877,620 |
| Jan 26, 2026 | 6.22 | 6.22 | 5.92 | 6.00 | 6.00 | -3.07% | 27,438,670 |
| Jan 23, 2026 | 5.92 | 6.20 | 5.89 | 6.19 | 6.19 | 4.56% | 29,824,150 |
| Jan 22, 2026 | 5.95 | 6.01 | 5.83 | 5.92 | 5.92 | -0.34% | 19,326,230 |
| Jan 21, 2026 | 6.01 | 6.05 | 5.92 | 5.94 | 5.94 | -1.98% | 19,947,780 |
| Jan 20, 2026 | 6.01 | 6.10 | 5.97 | 6.06 | 6.06 | -1.62% | 27,388,700 |
| Jan 19, 2026 | 6.00 | 6.20 | 5.96 | 6.16 | 6.16 | 1.99% | 28,768,032 |
| Jan 16, 2026 | 6.23 | 6.26 | 5.97 | 6.04 | 6.04 | -2.42% | 32,665,470 |
| Jan 15, 2026 | 6.14 | 6.43 | 6.14 | 6.19 | 6.19 | 0.16% | 41,238,580 |
| Jan 14, 2026 | 6.30 | 6.38 | 6.08 | 6.18 | 6.18 | -2.52% | 47,978,040 |
| Jan 13, 2026 | 6.54 | 6.57 | 6.27 | 6.34 | 6.34 | -3.21% | 52,265,370 |
| Jan 12, 2026 | 6.78 | 6.80 | 6.41 | 6.55 | 6.55 | - | 89,639,270 |
| Jan 9, 2026 | 5.90 | 6.55 | 5.89 | 6.55 | 6.55 | 10.08% | 72,244,320 |
| Jan 8, 2026 | 5.80 | 6.00 | 5.72 | 5.95 | 5.95 | 1.54% | 48,118,160 |
| Jan 7, 2026 | 5.70 | 6.21 | 5.67 | 5.86 | 5.86 | 3.72% | 67,117,830 |
| Jan 6, 2026 | 5.84 | 5.85 | 5.61 | 5.65 | 5.65 | -2.42% | 58,612,300 |
| Jan 5, 2026 | 5.43 | 5.96 | 5.39 | 5.79 | 5.79 | 6.83% | 89,614,480 |
| Dec 31, 2025 | 5.37 | 5.53 | 5.25 | 5.42 | 5.42 | 2.07% | 39,992,470 |
| Dec 30, 2025 | 5.31 | 5.36 | 5.25 | 5.31 | 5.31 | -0.93% | 13,553,900 |
| Dec 29, 2025 | 5.41 | 5.49 | 5.33 | 5.36 | 5.36 | -1.11% | 20,065,200 |
| Dec 26, 2025 | 5.37 | 5.47 | 5.34 | 5.42 | 5.42 | 1.12% | 17,548,810 |
| Dec 25, 2025 | 5.30 | 5.37 | 5.27 | 5.36 | 5.36 | 1.13% | 14,120,090 |
| Dec 24, 2025 | 5.29 | 5.33 | 5.27 | 5.30 | 5.30 | -0.56% | 13,218,311 |
| Dec 23, 2025 | 5.38 | 5.39 | 5.30 | 5.33 | 5.33 | -1.30% | 10,847,864 |
| Dec 22, 2025 | 5.40 | 5.43 | 5.34 | 5.40 | 5.40 | 0.19% | 16,356,700 |
| Dec 19, 2025 | 5.28 | 5.41 | 5.26 | 5.39 | 5.39 | 2.86% | 16,466,600 |
| Dec 18, 2025 | 5.26 | 5.34 | 5.24 | 5.24 | 5.24 | -1.13% | 14,966,323 |
| Dec 17, 2025 | 5.21 | 5.32 | 5.16 | 5.30 | 5.30 | 1.53% | 19,954,943 |
| Dec 16, 2025 | 5.37 | 5.43 | 5.14 | 5.22 | 5.22 | -2.97% | 20,827,801 |
| Dec 15, 2025 | 5.38 | 5.46 | 5.36 | 5.38 | 5.38 | -0.92% | 12,582,300 |
| Dec 12, 2025 | 5.42 | 5.49 | 5.38 | 5.43 | 5.43 | -0.37% | 15,622,601 |
| Dec 11, 2025 | 5.58 | 5.59 | 5.41 | 5.45 | 5.45 | -2.33% | 20,945,373 |
| Dec 10, 2025 | 5.55 | 5.62 | 5.48 | 5.58 | 5.58 | 0.54% | 20,271,490 |
| Dec 9, 2025 | 5.62 | 5.65 | 5.53 | 5.55 | 5.55 | -1.94% | 17,713,840 |
| Dec 8, 2025 | 5.67 | 5.72 | 5.54 | 5.66 | 5.66 | -0.70% | 23,985,950 |
| Dec 5, 2025 | 5.62 | 5.75 | 5.51 | 5.70 | 5.70 | 1.42% | 20,859,800 |
| Dec 4, 2025 | 5.62 | 5.69 | 5.47 | 5.62 | 5.62 | -0.53% | 30,461,360 |
| Dec 3, 2025 | 5.75 | 5.78 | 5.62 | 5.65 | 5.65 | -1.40% | 21,665,530 |
| Dec 2, 2025 | 5.87 | 5.87 | 5.71 | 5.73 | 5.73 | -2.22% | 25,199,822 |
| Dec 1, 2025 | 6.14 | 6.14 | 5.84 | 5.86 | 5.86 | -4.56% | 38,479,200 |
| Nov 28, 2025 | 6.02 | 6.18 | 5.86 | 6.14 | 6.14 | 1.99% | 49,607,565 |
| Nov 27, 2025 | 5.96 | 6.56 | 5.96 | 6.02 | 6.02 | 1.01% | 85,011,063 |
| Nov 26, 2025 | 5.95 | 6.09 | 5.91 | 5.96 | 5.96 | 0.34% | 19,273,158 |
| Nov 25, 2025 | 5.91 | 5.98 | 5.87 | 5.94 | 5.94 | 0.68% | 16,754,990 |
| Nov 24, 2025 | 5.72 | 5.98 | 5.70 | 5.90 | 5.90 | 1.20% | 26,029,920 |
| Nov 21, 2025 | 6.10 | 6.18 | 5.83 | 5.83 | 5.83 | -5.05% | 30,581,840 |
| Nov 20, 2025 | 6.20 | 6.27 | 6.12 | 6.14 | 6.14 | -1.13% | 16,010,590 |
| Nov 19, 2025 | 6.48 | 6.50 | 6.06 | 6.21 | 6.21 | -4.02% | 32,804,970 |
| Nov 18, 2025 | 6.59 | 6.60 | 6.36 | 6.47 | 6.47 | -1.52% | 22,859,500 |
| Nov 17, 2025 | 6.47 | 6.69 | 6.47 | 6.57 | 6.57 | 1.08% | 27,696,100 |
| Nov 14, 2025 | 6.53 | 6.71 | 6.43 | 6.50 | 6.50 | -1.07% | 33,160,520 |
| Nov 13, 2025 | 6.47 | 6.58 | 6.36 | 6.57 | 6.57 | 2.02% | 34,302,160 |
| Nov 12, 2025 | 6.45 | 6.51 | 6.31 | 6.44 | 6.44 | -0.46% | 31,568,590 |
| Nov 11, 2025 | 6.70 | 6.85 | 6.45 | 6.47 | 6.47 | -4.43% | 46,988,540 |
| Nov 10, 2025 | 6.89 | 7.14 | 6.63 | 6.77 | 6.77 | -0.88% | 57,424,380 |
| Nov 7, 2025 | 6.74 | 6.93 | 6.65 | 6.83 | 6.83 | 1.19% | 36,227,060 |
| Nov 6, 2025 | 6.80 | 6.81 | 6.47 | 6.75 | 6.75 | 0.45% | 41,426,830 |
| Nov 5, 2025 | 6.54 | 6.86 | 6.54 | 6.72 | 6.72 | 0.75% | 39,066,160 |
| Nov 4, 2025 | 6.85 | 6.93 | 6.58 | 6.67 | 6.67 | -3.89% | 53,769,350 |
| Nov 3, 2025 | 6.94 | 7.13 | 6.79 | 6.94 | 6.94 | -0.14% | 69,155,860 |
| Oct 31, 2025 | 7.14 | 7.29 | 6.83 | 6.95 | 6.95 | -1.97% | 85,275,990 |
| Oct 30, 2025 | 7.22 | 7.39 | 7.02 | 7.09 | 7.09 | 3.05% | 142,665,800 |
| Oct 29, 2025 | 6.36 | 6.88 | 6.29 | 6.88 | 6.88 | 10.08% | 90,807,350 |
| Oct 28, 2025 | 6.32 | 6.44 | 6.18 | 6.25 | 6.25 | -2.34% | 86,717,440 |
| Oct 27, 2025 | 6.72 | 6.73 | 6.35 | 6.40 | 6.40 | -4.19% | 115,950,000 |
| Oct 24, 2025 | 6.90 | 7.30 | 6.41 | 6.68 | 6.68 | -4.02% | 186,306,400 |
| Oct 23, 2025 | 7.57 | 8.20 | 6.96 | 6.96 | 6.96 | -9.96% | 169,703,300 |
| Oct 22, 2025 | 7.58 | 8.07 | 7.12 | 7.73 | 7.73 | 5.31% | 208,951,900 |
| Oct 21, 2025 | 6.44 | 7.34 | 6.34 | 7.34 | 7.34 | 10.04% | 163,692,200 |
| Oct 20, 2025 | 6.01 | 6.88 | 5.90 | 6.67 | 6.67 | 6.72% | 185,405,700 |
| Oct 17, 2025 | 6.36 | 6.36 | 6.10 | 6.25 | 6.25 | 8.13% | 165,728,500 |
| Oct 16, 2025 | 5.55 | 5.78 | 5.52 | 5.78 | 5.78 | 10.10% | 32,507,020 |
| Oct 15, 2025 | 5.01 | 5.25 | 5.01 | 5.25 | 5.25 | 10.06% | 40,880,750 |
| Oct 14, 2025 | 4.84 | 4.98 | 4.73 | 4.77 | 4.77 | -1.65% | 24,308,360 |
| Oct 13, 2025 | 4.87 | 4.92 | 4.77 | 4.85 | 4.85 | -2.81% | 33,130,070 |
| Oct 10, 2025 | 5.00 | 5.23 | 4.96 | 4.99 | 4.99 | - | 35,226,360 |
| Oct 9, 2025 | 5.17 | 5.17 | 4.93 | 4.99 | 4.99 | -3.48% | 39,892,180 |