Shanghai Industrial Development Co.,Ltd (SHA:600748)
China
· Delayed Price · Currency is CNY 5.47
+0.05 (0.92%)
Apr 29, 2026, 3:00 PM CST
SHA:600748 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.38 | 5.52 | 5.38 | 5.48 | - | 1.11% | 15,067,921 |
| Apr 28, 2026 | 5.45 | 5.46 | 5.35 | 5.42 | 5.42 | 0.37% | 15,004,533 |
| Apr 27, 2026 | 5.39 | 5.43 | 5.29 | 5.40 | 5.40 | -0.55% | 14,406,440 |
| Apr 24, 2026 | 5.45 | 5.52 | 5.35 | 5.43 | 5.43 | -0.91% | 16,715,960 |
| Apr 23, 2026 | 5.41 | 5.72 | 5.37 | 5.48 | 5.48 | 1.11% | 33,039,090 |
| Apr 22, 2026 | 5.45 | 5.55 | 5.39 | 5.42 | 5.42 | -0.55% | 18,750,790 |
| Apr 21, 2026 | 5.44 | 5.47 | 5.32 | 5.45 | 5.45 | 0.18% | 14,936,760 |
| Apr 20, 2026 | 5.41 | 5.53 | 5.38 | 5.44 | 5.44 | 1.30% | 22,396,600 |
| Apr 17, 2026 | 5.37 | 5.41 | 5.25 | 5.37 | 5.37 | -0.19% | 17,306,070 |
| Apr 16, 2026 | 5.50 | 5.54 | 5.33 | 5.38 | 5.38 | -0.55% | 24,997,100 |
| Apr 15, 2026 | 5.40 | 5.49 | 5.26 | 5.41 | 5.41 | 2.46% | 35,039,080 |
| Apr 14, 2026 | 5.11 | 5.33 | 5.11 | 5.28 | 5.28 | 2.72% | 23,780,960 |
| Apr 13, 2026 | 5.13 | 5.20 | 5.10 | 5.14 | 5.14 | -0.39% | 13,217,886 |
| Apr 10, 2026 | 5.02 | 5.23 | 5.00 | 5.16 | 5.16 | 2.99% | 19,804,700 |
| Apr 9, 2026 | 5.00 | 5.05 | 4.89 | 5.01 | 5.01 | -0.40% | 15,943,400 |
| Apr 8, 2026 | 4.86 | 5.18 | 4.80 | 5.03 | 5.03 | 5.89% | 24,197,550 |
| Apr 7, 2026 | 4.69 | 4.77 | 4.62 | 4.75 | 4.75 | 1.28% | 14,140,711 |
| Apr 3, 2026 | 4.88 | 4.93 | 4.67 | 4.69 | 4.69 | -3.89% | 16,797,190 |
| Apr 2, 2026 | 5.06 | 5.07 | 4.85 | 4.88 | 4.88 | -4.31% | 20,608,000 |
| Apr 1, 2026 | 5.22 | 5.23 | 5.05 | 5.10 | 5.10 | - | 23,067,390 |
| Mar 31, 2026 | 5.26 | 5.46 | 5.09 | 5.10 | 5.10 | -2.30% | 35,138,900 |
| Mar 30, 2026 | 5.36 | 5.51 | 5.18 | 5.22 | 5.22 | -2.79% | 49,367,450 |
| Mar 27, 2026 | 4.86 | 5.37 | 4.82 | 5.37 | 5.37 | 10.04% | 36,711,330 |
| Mar 26, 2026 | 4.87 | 4.99 | 4.84 | 4.88 | 4.88 | 0.41% | 10,501,900 |
| Mar 25, 2026 | 4.80 | 4.91 | 4.76 | 4.86 | 4.86 | 1.25% | 12,351,180 |
| Mar 24, 2026 | 4.69 | 4.81 | 4.65 | 4.80 | 4.80 | 4.35% | 18,973,180 |
| Mar 23, 2026 | 4.81 | 4.82 | 4.54 | 4.60 | 4.60 | -5.15% | 21,360,400 |
| Mar 20, 2026 | 4.92 | 5.01 | 4.84 | 4.85 | 4.85 | -1.82% | 11,876,190 |
| Mar 19, 2026 | 5.02 | 5.07 | 4.93 | 4.94 | 4.94 | -2.56% | 12,818,450 |
| Mar 18, 2026 | 5.06 | 5.09 | 4.99 | 5.07 | 5.07 | -0.39% | 11,377,220 |
| Mar 17, 2026 | 5.04 | 5.20 | 5.03 | 5.09 | 5.09 | 0.39% | 15,695,000 |
| Mar 16, 2026 | 5.03 | 5.09 | 4.97 | 5.07 | 5.07 | 0.80% | 11,787,720 |
| Mar 13, 2026 | 5.06 | 5.16 | 5.02 | 5.03 | 5.03 | -0.20% | 13,932,400 |
| Mar 12, 2026 | 5.01 | 5.07 | 4.98 | 5.04 | 5.04 | 0.60% | 11,754,850 |
| Mar 11, 2026 | 5.06 | 5.07 | 4.97 | 5.01 | 5.01 | -0.99% | 9,523,100 |
| Mar 10, 2026 | 4.99 | 5.06 | 4.99 | 5.06 | 5.06 | 1.61% | 9,472,043 |
| 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 |