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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	20.57	20.47	20.47	20.71	20.43	2.59M
September 02, 2025	20.54	20.59	20.59	20.71	20.48	2.89M
September 01, 2025	20.63	20.48	20.48	20.63	20.44	2.94M
August 29, 2025	20.46	20.55	20.55	20.71	20.43	3.15M
August 28, 2025	20.51	20.47	20.47	20.54	20.21	3.96M
August 27, 2025	20.84	20.48	20.48	20.87	20.4	3.05M
August 26, 2025	20.87	20.83	20.83	20.9	20.71	2.54M
August 25, 2025	20.7	20.87	20.87	21.05	20.68	3.53M
August 22, 2025	20.83	20.7	20.7	20.84	20.58	2.51M
August 21, 2025	20.64	20.83	20.83	20.92	20.57	3.68M
August 20, 2025	20.46	20.67	20.67	20.67	20.39	2.67M
August 19, 2025	20.57	20.47	20.47	20.61	20.42	2.14M
August 18, 2025	20.66	20.52	20.52	20.71	20.5	2.55M
August 15, 2025	20.46	20.64	20.64	20.69	20.36	2.58M
August 14, 2025	20.6	20.45	20.45	20.62	20.43	1.86M
August 13, 2025	20.74	20.53	20.53	20.75	20.48	1.93M
August 12, 2025	20.49	20.54	20.54	20.6	20.42	1.74M
August 11, 2025	20.54	20.43	20.43	20.57	20.41	2.16M
August 08, 2025	20.53	20.5	20.5	20.6	20.46	1.43M
August 07, 2025	20.42	20.51	20.51	20.59	20.41	1.86M
August 06, 2025	20.56	20.4	20.4	20.61	20.38	2.5M
August 05, 2025	20.52	20.61	20.61	20.62	20.47	1.29M
August 04, 2025	20.4	20.51	20.51	20.61	20.28	1.85M
August 01, 2025	20.42	20.48	20.48	20.63	20.4	1.84M
July 31, 2025	20.87	20.42	20.42	20.87	20.42	4.51M
July 30, 2025	20.92	20.88	20.88	21.13	20.86	3.27M
July 29, 2025	20.87	20.91	20.91	20.97	20.79	2.03M
July 28, 2025	21	20.87	20.87	21	20.76	2.34M
July 25, 2025	20.98	20.99	20.99	21.13	20.89	2.7M
July 24, 2025	20.94	20.98	20.98	20.98	20.85	2.65M
July 23, 2025	20.88	20.9	20.9	20.95	20.74	3.26M
July 22, 2025	20.71	20.84	20.84	20.85	20.62	2.69M
July 21, 2025	20.8	20.72	20.72	20.89	20.58	3.73M
July 18, 2025	20.92	20.79	20.79	21	20.76	1.9M
July 17, 2025	20.81	20.85	20.85	20.95	20.76	1.28M
July 16, 2025	20.84	20.84	20.84	20.91	20.71	1.34M
July 15, 2025	20.89	20.79	20.79	20.94	20.67	1.71M
July 14, 2025	20.88	20.89	20.89	20.99	20.82	2.14M
July 11, 2025	21.11	20.91	20.91	21.21	20.86	2.86M
July 10, 2025	20.75	21.11	21.11	21.18	20.69	3.25M
July 09, 2025	20.68	20.68	20.68	20.84	20.63	1.92M
July 08, 2025	20.64	20.66	20.66	20.77	20.61	1.92M
July 07, 2025	20.66	20.64	20.64	20.79	20.52	2.08M
July 04, 2025	20.76	20.66	20.66	20.9	20.64	1.51M
July 03, 2025	20.77	20.76	20.76	20.87	20.7	1.45M
July 02, 2025	20.49	20.77	20.77	20.9	20.46	3.21M
July 01, 2025	20.57	20.52	20.52	20.64	20.42	2.44M
June 30, 2025	20.47	20.58	20.58	20.6	20.4	2.64M
June 27, 2025	20.5	20.46	20.46	20.6	20.39	2.68M
June 26, 2025	21.2	20.47	20.47	21.2	20.28	7.23M
June 25, 2025	21.66	22.34	21.24	22.46	21.66	5.15M
June 24, 2025	21.55	21.62	20.56	21.7	21.46	2.05M
June 23, 2025	21.72	21.55	20.49	21.78	21.37	2.88M
June 20, 2025	22.03	21.78	21.78	22.11	21.77	2.31M
June 19, 2025	21.82	22.03	22.03	22.24	21.75	3.53M
June 18, 2025	21.76	21.74	21.74	21.79	21.55	1.98M
June 17, 2025	21.89	21.8	21.8	21.99	21.68	1.79M

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