China World Trade Center Co., Ltd. - 600007.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	19.9	19.62	19.62	19.97	19.56	3.45M
December 03, 2025	19.91	19.93	19.93	19.99	19.85	2.75M
December 02, 2025	19.88	19.91	19.91	20.1	19.82	3.55M
December 01, 2025	20.11	19.88	19.88	20.12	19.85	4.34M
November 28, 2025	20.13	20.05	20.05	20.14	19.87	2.49M
November 27, 2025	20.1	20.05	20.05	20.21	19.93	2.78M
November 26, 2025	20.63	20.19	20.19	20.8	20.05	5.82M
November 25, 2025	20.85	20.66	20.66	20.95	20.53	4.35M
November 24, 2025	20.99	20.9	20.9	21.25	20.83	2.55M
November 21, 2025	20.94	20.97	20.97	21.18	20.85	3.3M
November 20, 2025	20.8	20.95	20.95	21.12	20.71	2.69M
November 19, 2025	20.85	20.89	20.89	21.05	20.74	1.94M
November 18, 2025	20.76	20.73	20.73	20.87	20.68	1.66M
November 17, 2025	20.96	20.81	20.81	21.02	20.7	1.93M
November 14, 2025	21.1	20.95	20.95	21.23	20.95	1.57M
November 13, 2025	21.13	20.95	20.95	21.13	20.83	2.02M
November 12, 2025	20.86	21.09	21.09	21.13	20.76	2.68M
November 11, 2025	20.71	20.81	20.81	20.88	20.63	2.04M
November 10, 2025	20.55	20.7	20.7	20.7	20.37	2.01M
November 07, 2025	20.36	20.48	20.48	20.51	20.34	1.4M
November 06, 2025	20.36	20.36	20.36	20.42	20.28	1.76M
November 05, 2025	20.39	20.36	20.36	20.54	20.3	2.08M
November 04, 2025	20.24	20.41	20.41	20.43	20.2	2.25M
November 03, 2025	20.26	20.22	20.22	20.26	20.13	2.12M
October 31, 2025	20.19	20.18	20.18	20.26	20.11	2.25M
October 30, 2025	20.19	20.13	20.13	20.32	20.08	2.33M
October 29, 2025	20.48	20.19	20.19	20.48	20.13	2.29M
October 28, 2025	20.5	20.42	20.42	20.52	20.35	1.9M
October 27, 2025	20.48	20.44	20.44	20.56	20.33	1.78M
October 24, 2025	20.59	20.38	20.38	20.59	20.33	1.83M
October 23, 2025	20.59	20.58	20.58	20.74	20.52	2.17M
October 22, 2025	20.53	20.59	20.59	20.75	20.49	1.32M
October 21, 2025	20.53	20.53	20.53	20.62	20.41	1.5M
October 20, 2025	20.54	20.53	20.53	20.61	20.24	2.07M
October 17, 2025	20.46	20.42	20.42	20.57	20.36	2.33M
October 16, 2025	20.54	20.46	20.46	20.66	20.38	1.68M
October 15, 2025	20.23	20.53	20.53	20.61	20.21	2.81M
October 14, 2025	20.16	20.28	20.28	20.35	20.05	3.14M
October 13, 2025	20.08	20.07	20.07	20.2	19.93	2.98M
October 10, 2025	20.18	20.21	20.21	20.28	20.12	2.76M
October 09, 2025	20.38	20.2	20.2	20.42	20.08	3.61M
September 30, 2025	20.48	20.36	20.36	20.59	20.36	2.36M
September 29, 2025	20.55	20.59	20.59	20.61	20.3	1.69M
September 26, 2025	20.5	20.55	20.55	20.63	20.35	2.71M
September 25, 2025	20.81	20.56	20.56	20.81	20.48	4.08M
September 24, 2025	20.95	20.82	20.82	21.08	20.72	3.24M
September 23, 2025	21.4	21.19	21.19	21.4	20.84	2.91M
September 22, 2025	21.77	21.38	21.38	21.87	21.1	2.68M
September 19, 2025	21.56	21.75	21.75	21.94	21.41	2.74M
September 18, 2025	22.27	21.44	21.44	22.48	21.33	3.69M
September 17, 2025	21.58	22.33	22.33	22.42	21.44	3.65M
September 16, 2025	21.44	21.59	21.59	21.61	21.38	2.22M
September 15, 2025	21.47	21.45	21.45	21.55	21.25	2.47M
September 12, 2025	21.34	21.51	21.51	21.65	21.12	4.18M
September 11, 2025	21.08	21.33	21.33	21.36	21.02	3.38M
September 10, 2025	21.02	21.08	21.08	21.18	20.93	2.11M
September 09, 2025	20.83	21.13	21.13	21.13	20.8	3.4M
September 08, 2025	20.97	20.83	20.83	21.06	20.7	2.58M
September 05, 2025	20.69	20.97	20.97	21.01	20.61	5.2M
September 04, 2025	20.57	20.69	20.69	20.71	20.3	3.07M

China World Trade Center Co., Ltd. (600007.SS) SHH