Skip to main content
Shanghai Chuangli Group Co., Ltd. (SHA:603012)
China flag China · Delayed Price · Currency is CNY
8.74
+0.07 (0.81%)
Apr 29, 2026, 3:00 PM CST

Shanghai Chuangli Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20268.708.938.618.748.740.81%16,980,661
Apr 28, 20268.918.918.628.678.67-2.47%15,910,402
Apr 27, 20268.879.028.578.898.890.91%21,202,811
Apr 24, 20268.918.998.628.818.81-2.22%20,753,891
Apr 23, 20268.929.138.889.019.010.67%21,936,240
Apr 22, 20268.979.108.828.958.95-0.22%15,874,046
Apr 21, 20268.939.098.818.978.971.01%19,817,100
Apr 20, 20268.769.108.688.888.880.91%23,533,400
Apr 17, 20268.678.858.598.808.801.62%15,741,717
Apr 16, 20268.498.688.408.668.661.88%14,888,200
Apr 15, 20268.458.808.458.508.500.47%18,581,863
Apr 14, 20268.478.558.378.468.46-0.12%12,618,500
Apr 13, 20268.578.668.398.478.47-1.17%18,119,500
Apr 10, 20268.518.678.448.578.570.94%18,486,410
Apr 9, 20268.368.618.368.498.491.56%22,101,620
Apr 8, 20268.308.388.178.368.361.95%23,914,600
Apr 7, 20267.758.357.578.208.206.63%31,200,840
Apr 3, 20267.677.787.607.697.69-9,142,049
Apr 2, 20267.877.877.637.697.69-2.41%17,247,400
Apr 1, 20267.697.927.667.887.883.55%18,599,830
Mar 31, 20267.677.787.487.617.61-1.42%13,083,190
Mar 30, 20267.777.837.557.727.72-0.64%16,914,340
Mar 27, 20267.507.827.397.777.772.91%14,077,780
Mar 26, 20267.617.907.437.557.55-0.79%15,423,740
Mar 25, 20267.417.707.417.617.612.70%15,506,990
Mar 24, 20267.367.457.027.417.413.49%20,716,100
Mar 23, 20267.837.857.167.167.16-9.94%33,350,980
Mar 20, 20268.098.147.957.957.95-0.75%18,579,972
Mar 19, 20268.168.188.008.018.01-2.67%16,154,500
Mar 18, 20268.048.258.018.238.233.00%13,163,840
Mar 17, 20268.158.277.997.997.99-2.20%12,994,800
Mar 16, 20268.208.308.098.178.17-0.49%12,761,140
Mar 13, 20268.498.498.188.218.21-2.84%17,074,600
Mar 12, 20268.728.738.348.458.45-3.21%25,083,100
Mar 11, 20268.569.008.508.738.732.34%42,062,720
Mar 10, 20268.338.548.278.538.533.39%20,926,510
Mar 9, 20268.318.338.048.258.25-0.48%20,731,730
Mar 6, 20268.088.368.018.298.292.60%21,340,780
Mar 5, 20268.048.218.028.088.082.02%16,528,360
Mar 4, 20267.708.057.697.927.921.54%20,239,520
Mar 3, 20268.398.447.787.807.80-7.03%38,177,200
Mar 2, 20268.068.598.068.398.391.70%35,475,892
Feb 27, 20268.268.298.068.258.250.36%18,123,910
Feb 26, 20268.068.288.038.228.221.99%19,279,410
Feb 25, 20268.038.178.008.068.060.25%15,463,880
Feb 24, 20268.198.257.998.048.04-0.86%18,759,260
Feb 13, 20268.158.278.108.118.11-0.12%18,511,350
Feb 12, 20268.098.278.058.128.120.37%15,193,870
Feb 11, 20268.098.208.018.098.09-17,096,130
Feb 10, 20268.378.448.038.098.09-3.58%27,444,100
Feb 9, 20268.198.768.188.398.393.33%30,358,550
Feb 6, 20268.128.297.988.128.120.12%15,573,250
Feb 5, 20268.078.217.938.118.110.50%17,616,410
Feb 4, 20268.218.258.048.078.07-2.06%20,119,980
Feb 3, 20267.888.317.858.248.245.37%30,874,420
Feb 2, 20267.958.077.717.827.82-2.25%24,892,160
Jan 30, 20267.998.117.848.008.000.25%27,951,200
Jan 29, 20267.948.247.867.987.98-0.50%33,947,000
Jan 28, 20267.898.107.798.028.021.26%35,676,600
Jan 27, 20267.988.147.817.927.92-0.88%36,847,110
Jan 26, 20267.408.157.317.997.996.96%67,570,773
Jan 23, 20267.657.737.447.477.47-2.23%32,152,390
Jan 22, 20267.877.877.537.647.64-2.18%30,470,870
Jan 21, 20267.447.897.447.817.813.72%37,318,120
Jan 20, 20267.698.037.487.537.53-2.46%57,166,510
Jan 19, 20267.587.747.367.727.721.98%51,515,350
Jan 16, 20267.177.767.177.577.576.02%51,793,306
Jan 15, 20267.157.287.027.147.14-26,686,990
Jan 14, 20266.997.386.937.147.141.56%46,419,960
Jan 13, 20267.107.266.867.037.03-1.95%42,060,520
Jan 12, 20267.037.266.937.177.173.46%53,018,080
Jan 9, 20266.847.026.756.936.931.32%46,229,640
Jan 8, 20266.747.036.686.846.840.59%66,433,120
Jan 7, 20266.537.056.466.806.802.56%91,858,250
Jan 6, 20266.036.636.036.636.639.95%69,234,080
Jan 5, 20266.046.096.016.036.03-0.17%8,753,201
Dec 31, 20256.036.085.946.046.041.00%9,239,910
Dec 30, 20256.036.045.925.985.98-0.50%9,111,200
Dec 29, 20256.016.135.976.016.01-11,672,500
Dec 26, 20255.886.055.866.016.012.04%19,131,680
Dec 25, 20255.825.895.795.895.891.55%9,591,545
Dec 24, 20255.815.845.775.805.80-7,987,018
Dec 23, 20255.775.825.735.805.800.35%12,555,690
Dec 22, 20255.805.825.715.785.780.52%7,727,061
Dec 19, 20255.615.775.605.755.752.68%10,781,290
Dec 18, 20255.465.655.455.605.602.00%10,315,700
Dec 17, 20255.465.675.395.495.490.73%10,443,900
Dec 16, 20255.605.615.435.455.45-2.50%8,852,247
Dec 15, 20255.605.675.595.595.59-0.53%6,503,300
Dec 12, 20255.575.675.555.625.620.72%7,976,200
Dec 11, 20255.735.735.555.585.58-2.45%10,247,100
Dec 10, 20255.775.795.685.725.72-1.04%10,320,700
Dec 9, 20255.885.925.775.785.78-1.87%7,811,200
Dec 8, 20255.905.945.865.895.890.34%6,602,900
Dec 5, 20255.755.875.705.875.872.09%7,835,700
Dec 4, 20255.815.835.735.755.75-1.03%6,232,700
Dec 3, 20255.855.865.785.815.81-0.34%6,046,500
Dec 2, 20255.885.885.785.835.83-0.34%7,269,907
Dec 1, 20255.855.935.845.855.85-0.17%7,351,255
Nov 28, 20255.805.865.755.865.861.56%6,622,762