Shanghai Chuangli Group Co., Ltd. (SHA:603012)
China
· Delayed Price · Currency is CNY 8.25
-0.04 (-0.48%)
At close: Mar 9, 2026
Shanghai Chuangli Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 8.31 | 8.33 | 8.04 | 8.25 | 8.25 | -0.48% | 20,731,730 |
| Mar 6, 2026 | 8.08 | 8.36 | 8.01 | 8.29 | 8.29 | 2.60% | 21,340,780 |
| Mar 5, 2026 | 8.04 | 8.21 | 8.02 | 8.08 | 8.08 | 2.02% | 16,528,360 |
| Mar 4, 2026 | 7.70 | 8.05 | 7.69 | 7.92 | 7.92 | 1.54% | 20,239,520 |
| Mar 3, 2026 | 8.39 | 8.44 | 7.78 | 7.80 | 7.80 | -7.03% | 38,177,200 |
| Mar 2, 2026 | 8.06 | 8.59 | 8.06 | 8.39 | 8.39 | 1.70% | 35,475,892 |
| Feb 27, 2026 | 8.26 | 8.29 | 8.06 | 8.25 | 8.25 | 0.36% | 18,123,910 |
| Feb 26, 2026 | 8.06 | 8.28 | 8.03 | 8.22 | 8.22 | 1.99% | 19,279,410 |
| Feb 25, 2026 | 8.03 | 8.17 | 8.00 | 8.06 | 8.06 | 0.25% | 15,463,880 |
| Feb 24, 2026 | 8.19 | 8.25 | 7.99 | 8.04 | 8.04 | -0.86% | 18,759,260 |
| Feb 13, 2026 | 8.15 | 8.27 | 8.10 | 8.11 | 8.11 | -0.12% | 18,511,350 |
| Feb 12, 2026 | 8.09 | 8.27 | 8.05 | 8.12 | 8.12 | 0.37% | 15,193,870 |
| Feb 11, 2026 | 8.09 | 8.20 | 8.01 | 8.09 | 8.09 | - | 17,096,130 |
| Feb 10, 2026 | 8.37 | 8.44 | 8.03 | 8.09 | 8.09 | -3.58% | 27,444,100 |
| Feb 9, 2026 | 8.19 | 8.76 | 8.18 | 8.39 | 8.39 | 3.33% | 30,358,550 |
| Feb 6, 2026 | 8.12 | 8.29 | 7.98 | 8.12 | 8.12 | 0.12% | 15,573,250 |
| Feb 5, 2026 | 8.07 | 8.21 | 7.93 | 8.11 | 8.11 | 0.50% | 17,616,410 |
| Feb 4, 2026 | 8.21 | 8.25 | 8.04 | 8.07 | 8.07 | -2.06% | 20,119,980 |
| Feb 3, 2026 | 7.88 | 8.31 | 7.85 | 8.24 | 8.24 | 5.37% | 30,874,420 |
| Feb 2, 2026 | 7.95 | 8.07 | 7.71 | 7.82 | 7.82 | -2.25% | 24,892,160 |
| Jan 30, 2026 | 7.99 | 8.11 | 7.84 | 8.00 | 8.00 | 0.25% | 27,951,200 |
| Jan 29, 2026 | 7.94 | 8.24 | 7.86 | 7.98 | 7.98 | -0.50% | 33,947,000 |
| Jan 28, 2026 | 7.89 | 8.10 | 7.79 | 8.02 | 8.02 | 1.26% | 35,676,600 |
| Jan 27, 2026 | 7.98 | 8.14 | 7.81 | 7.92 | 7.92 | -0.88% | 36,847,110 |
| Jan 26, 2026 | 7.40 | 8.15 | 7.31 | 7.99 | 7.99 | 6.96% | 67,570,773 |
| Jan 23, 2026 | 7.65 | 7.73 | 7.44 | 7.47 | 7.47 | -2.23% | 32,152,390 |
| Jan 22, 2026 | 7.87 | 7.87 | 7.53 | 7.64 | 7.64 | -2.18% | 30,470,870 |
| Jan 21, 2026 | 7.44 | 7.89 | 7.44 | 7.81 | 7.81 | 3.72% | 37,318,120 |
| Jan 20, 2026 | 7.69 | 8.03 | 7.48 | 7.53 | 7.53 | -2.46% | 57,166,510 |
| Jan 19, 2026 | 7.58 | 7.74 | 7.36 | 7.72 | 7.72 | 1.98% | 51,515,350 |
| Jan 16, 2026 | 7.17 | 7.76 | 7.17 | 7.57 | 7.57 | 6.02% | 51,793,306 |
| Jan 15, 2026 | 7.15 | 7.28 | 7.02 | 7.14 | 7.14 | - | 26,686,990 |
| Jan 14, 2026 | 6.99 | 7.38 | 6.93 | 7.14 | 7.14 | 1.56% | 46,419,960 |
| Jan 13, 2026 | 7.10 | 7.26 | 6.86 | 7.03 | 7.03 | -1.95% | 42,060,520 |
| Jan 12, 2026 | 7.03 | 7.26 | 6.93 | 7.17 | 7.17 | 3.46% | 53,018,080 |
| Jan 9, 2026 | 6.84 | 7.02 | 6.75 | 6.93 | 6.93 | 1.32% | 46,229,640 |
| Jan 8, 2026 | 6.74 | 7.03 | 6.68 | 6.84 | 6.84 | 0.59% | 66,433,120 |
| Jan 7, 2026 | 6.53 | 7.05 | 6.46 | 6.80 | 6.80 | 2.56% | 91,858,250 |
| Jan 6, 2026 | 6.03 | 6.63 | 6.03 | 6.63 | 6.63 | 9.95% | 69,234,080 |
| Jan 5, 2026 | 6.04 | 6.09 | 6.01 | 6.03 | 6.03 | -0.17% | 8,753,201 |
| Dec 31, 2025 | 6.03 | 6.08 | 5.94 | 6.04 | 6.04 | 1.00% | 9,239,910 |
| Dec 30, 2025 | 6.03 | 6.04 | 5.92 | 5.98 | 5.98 | -0.50% | 9,111,200 |
| Dec 29, 2025 | 6.01 | 6.13 | 5.97 | 6.01 | 6.01 | - | 11,672,500 |
| Dec 26, 2025 | 5.88 | 6.05 | 5.86 | 6.01 | 6.01 | 2.04% | 19,131,680 |
| Dec 25, 2025 | 5.82 | 5.89 | 5.79 | 5.89 | 5.89 | 1.55% | 9,591,545 |
| Dec 24, 2025 | 5.81 | 5.84 | 5.77 | 5.80 | 5.80 | - | 7,987,018 |
| Dec 23, 2025 | 5.77 | 5.82 | 5.73 | 5.80 | 5.80 | 0.35% | 12,555,690 |
| Dec 22, 2025 | 5.80 | 5.82 | 5.71 | 5.78 | 5.78 | 0.52% | 7,727,061 |
| Dec 19, 2025 | 5.61 | 5.77 | 5.60 | 5.75 | 5.75 | 2.68% | 10,781,290 |
| Dec 18, 2025 | 5.46 | 5.65 | 5.45 | 5.60 | 5.60 | 2.00% | 10,315,700 |
| Dec 17, 2025 | 5.46 | 5.67 | 5.39 | 5.49 | 5.49 | 0.73% | 10,443,900 |
| Dec 16, 2025 | 5.60 | 5.61 | 5.43 | 5.45 | 5.45 | -2.50% | 8,852,247 |
| Dec 15, 2025 | 5.60 | 5.67 | 5.59 | 5.59 | 5.59 | -0.53% | 6,503,300 |
| Dec 12, 2025 | 5.57 | 5.67 | 5.55 | 5.62 | 5.62 | 0.72% | 7,976,200 |
| Dec 11, 2025 | 5.73 | 5.73 | 5.55 | 5.58 | 5.58 | -2.45% | 10,247,100 |
| Dec 10, 2025 | 5.77 | 5.79 | 5.68 | 5.72 | 5.72 | -1.04% | 10,320,700 |
| Dec 9, 2025 | 5.88 | 5.92 | 5.77 | 5.78 | 5.78 | -1.87% | 7,811,200 |
| Dec 8, 2025 | 5.90 | 5.94 | 5.86 | 5.89 | 5.89 | 0.34% | 6,602,900 |
| Dec 5, 2025 | 5.75 | 5.87 | 5.70 | 5.87 | 5.87 | 2.09% | 7,835,700 |
| Dec 4, 2025 | 5.81 | 5.83 | 5.73 | 5.75 | 5.75 | -1.03% | 6,232,700 |
| Dec 3, 2025 | 5.85 | 5.86 | 5.78 | 5.81 | 5.81 | -0.34% | 6,046,500 |
| Dec 2, 2025 | 5.88 | 5.88 | 5.78 | 5.83 | 5.83 | -0.34% | 7,269,907 |
| Dec 1, 2025 | 5.85 | 5.93 | 5.84 | 5.85 | 5.85 | -0.17% | 7,351,255 |
| Nov 28, 2025 | 5.80 | 5.86 | 5.75 | 5.86 | 5.86 | 1.56% | 6,622,762 |
| Nov 27, 2025 | 5.73 | 5.84 | 5.70 | 5.77 | 5.77 | 0.87% | 7,623,300 |
| Nov 26, 2025 | 5.82 | 5.86 | 5.71 | 5.72 | 5.72 | -1.21% | 7,015,200 |
| Nov 25, 2025 | 5.72 | 5.90 | 5.70 | 5.79 | 5.79 | 1.76% | 11,924,390 |
| Nov 24, 2025 | 5.80 | 5.86 | 5.58 | 5.69 | 5.69 | -1.04% | 20,348,700 |
| Nov 21, 2025 | 6.00 | 6.03 | 5.73 | 5.75 | 5.75 | -4.49% | 18,454,790 |
| Nov 20, 2025 | 6.11 | 6.15 | 5.97 | 6.02 | 6.02 | -1.15% | 11,711,600 |
| Nov 19, 2025 | 6.26 | 6.26 | 6.07 | 6.09 | 6.09 | -2.56% | 11,239,850 |
| Nov 18, 2025 | 6.22 | 6.29 | 6.11 | 6.25 | 6.25 | 0.48% | 20,976,210 |
| Nov 17, 2025 | 6.20 | 6.24 | 6.14 | 6.22 | 6.22 | 0.32% | 12,684,800 |
| Nov 14, 2025 | 6.16 | 6.26 | 6.13 | 6.20 | 6.20 | 0.32% | 13,588,700 |
| Nov 13, 2025 | 6.16 | 6.18 | 6.11 | 6.18 | 6.18 | 0.32% | 6,907,655 |
| Nov 12, 2025 | 6.13 | 6.22 | 6.10 | 6.16 | 6.16 | 0.49% | 10,995,400 |
| Nov 11, 2025 | 6.08 | 6.15 | 6.06 | 6.13 | 6.13 | 0.82% | 7,727,500 |
| Nov 10, 2025 | 6.06 | 6.17 | 6.00 | 6.08 | 6.08 | 0.16% | 10,299,300 |
| Nov 7, 2025 | 6.03 | 6.08 | 6.01 | 6.07 | 6.07 | 0.66% | 9,339,149 |
| Nov 6, 2025 | 5.94 | 6.12 | 5.93 | 6.03 | 6.03 | 1.34% | 17,570,200 |
| Nov 5, 2025 | 5.80 | 6.00 | 5.75 | 5.95 | 5.95 | 2.06% | 14,634,440 |
| Nov 4, 2025 | 5.82 | 5.87 | 5.78 | 5.83 | 5.83 | 0.17% | 12,044,400 |
| Nov 3, 2025 | 5.76 | 5.83 | 5.75 | 5.82 | 5.82 | 0.69% | 16,767,200 |
| Oct 31, 2025 | 6.13 | 6.14 | 5.77 | 5.78 | 5.78 | -5.71% | 39,411,200 |
| Oct 30, 2025 | 6.23 | 6.26 | 6.13 | 6.13 | 6.13 | -1.45% | 7,104,500 |
| Oct 29, 2025 | 6.22 | 6.24 | 6.13 | 6.22 | 6.22 | -0.80% | 7,039,500 |
| Oct 28, 2025 | 6.23 | 6.29 | 6.20 | 6.27 | 6.27 | 0.32% | 6,000,700 |
| Oct 27, 2025 | 6.28 | 6.31 | 6.23 | 6.25 | 6.25 | -0.16% | 8,809,002 |
| Oct 24, 2025 | 6.35 | 6.38 | 6.23 | 6.26 | 6.26 | -1.57% | 9,920,100 |
| Oct 23, 2025 | 6.23 | 6.38 | 6.21 | 6.36 | 6.36 | 1.60% | 12,798,500 |
| Oct 22, 2025 | 6.30 | 6.32 | 6.24 | 6.26 | 6.26 | -0.63% | 9,102,100 |
| Oct 21, 2025 | 6.12 | 6.33 | 6.09 | 6.30 | 6.30 | 2.94% | 15,868,100 |
| Oct 20, 2025 | 6.11 | 6.17 | 6.04 | 6.12 | 6.12 | - | 11,663,400 |
| Oct 17, 2025 | 6.23 | 6.26 | 6.09 | 6.12 | 6.12 | -1.61% | 10,769,000 |
| Oct 16, 2025 | 6.29 | 6.30 | 6.21 | 6.22 | 6.22 | -1.27% | 9,539,100 |
| Oct 15, 2025 | 6.26 | 6.33 | 6.25 | 6.30 | 6.30 | 0.16% | 12,724,590 |
| Oct 14, 2025 | 6.40 | 6.45 | 6.26 | 6.29 | 6.29 | -1.72% | 22,343,690 |
| Oct 13, 2025 | 5.99 | 6.43 | 5.80 | 6.40 | 6.40 | 5.44% | 39,301,900 |
| Oct 10, 2025 | 5.97 | 6.13 | 5.93 | 6.07 | 6.07 | 1.68% | 11,953,650 |
| Oct 9, 2025 | 5.91 | 6.03 | 5.89 | 5.97 | 5.97 | 1.53% | 7,509,654 |