Shanghai Dazhong Public Utilities(Group) Co.,Ltd. (600635.SS) SHH
6.28
-0.16(-2.48%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
6.28
-0.16(-2.48%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 6.42 | 6.28 | 6.28 | 6.42 | 6.25 | 93.29M |
| March 12, 2026 | 6.48 | 6.44 | 6.44 | 6.55 | 6.4 | 99.58M |
| March 11, 2026 | 6.4 | 6.38 | 6.38 | 6.45 | 6.31 | 96.21M |
| March 10, 2026 | 6.33 | 6.46 | 6.46 | 6.57 | 6.33 | 91.18M |
| March 09, 2026 | 7.02 | 6.69 | 6.69 | 7.12 | 6.68 | 201.85M |
| March 06, 2026 | 6.78 | 6.68 | 6.68 | 6.88 | 6.68 | 187.78M |
| March 05, 2026 | 6.88 | 6.99 | 6.99 | 7.35 | 6.55 | 318.11M |
| March 04, 2026 | 7.37 | 6.94 | 6.94 | 7.38 | 6.45 | 324.29M |
| March 03, 2026 | 6.4 | 6.91 | 6.91 | 6.91 | 6.39 | 290.61M |
| March 02, 2026 | 6.22 | 6.28 | 6.28 | 6.33 | 6.18 | 62.43M |
| February 27, 2026 | 6.2 | 6.3 | 6.3 | 6.31 | 6.19 | 41.97M |
| February 26, 2026 | 6.3 | 6.22 | 6.22 | 6.32 | 6.19 | 50.27M |
| February 25, 2026 | 6.3 | 6.31 | 6.31 | 6.38 | 6.28 | 44.09M |
| February 24, 2026 | 6.29 | 6.3 | 6.3 | 6.34 | 6.26 | 46.11M |
| February 13, 2026 | 6.18 | 6.21 | 0 | 6.28 | 6.18 | 34.32M |
| February 12, 2026 | 6.24 | 6.2 | 0 | 6.27 | 6.18 | 34.01M |
| February 11, 2026 | 6.27 | 6.24 | 0 | 6.3 | 6.23 | 27.78M |
| February 10, 2026 | 6.3 | 6.28 | 0 | 6.34 | 6.28 | 26.71M |
| February 09, 2026 | 6.33 | 6.3 | 0 | 6.36 | 6.29 | 32.96M |
| February 06, 2026 | 6.22 | 6.27 | 0 | 6.32 | 6.16 | 33.84M |
| February 05, 2026 | 6.31 | 6.29 | 0 | 6.34 | 6.27 | 35.26M |
| February 04, 2026 | 6.37 | 6.36 | 0 | 6.37 | 6.31 | 36.43M |
| February 03, 2026 | 6.29 | 6.37 | 0 | 6.38 | 6.26 | 44.03M |
| February 02, 2026 | 6.35 | 6.27 | 0 | 6.4 | 6.26 | 54.08M |
| January 30, 2026 | 6.44 | 6.41 | 0 | 6.49 | 6.35 | 65.23M |
| January 29, 2026 | 6.54 | 6.5 | 0 | 6.56 | 6.47 | 62.31M |
| January 28, 2026 | 6.6 | 6.57 | 0 | 6.67 | 6.49 | 75.08M |
| January 27, 2026 | 6.75 | 6.6 | 0 | 6.75 | 6.5 | 93.96M |
| January 26, 2026 | 7 | 6.82 | 0 | 7.11 | 6.71 | 158.03M |
| January 23, 2026 | 6.69 | 6.78 | 0 | 6.78 | 6.67 | 101.55M |
| January 22, 2026 | 6.56 | 6.68 | 0 | 6.71 | 6.56 | 85.9M |
| January 21, 2026 | 6.5 | 6.54 | 0 | 6.61 | 6.46 | 57.03M |
| January 20, 2026 | 6.73 | 6.57 | 0 | 6.74 | 6.52 | 85.04M |
| January 19, 2026 | 6.61 | 6.71 | 0 | 6.75 | 6.56 | 85.42M |
| January 16, 2026 | 6.68 | 6.63 | 0 | 6.72 | 6.58 | 64.12M |
| January 15, 2026 | 6.75 | 6.67 | 0 | 6.79 | 6.58 | 89.31M |
| January 14, 2026 | 6.84 | 6.8 | 0 | 6.94 | 6.72 | 117.07M |
| January 13, 2026 | 7.17 | 6.88 | 0 | 7.21 | 6.83 | 138.61M |
| January 12, 2026 | 7.22 | 7.17 | 0 | 7.36 | 7.12 | 156.27M |
| January 09, 2026 | 6.81 | 7.06 | 0 | 7.18 | 6.8 | 160.16M |
| January 08, 2026 | 6.68 | 6.81 | 0 | 6.9 | 6.64 | 133.27M |
| January 07, 2026 | 6.75 | 6.67 | 0 | 6.76 | 6.62 | 104.14M |
| January 06, 2026 | 6.54 | 6.75 | 0 | 6.87 | 6.53 | 130.34M |
| January 05, 2026 | 6.54 | 6.56 | 0 | 6.57 | 6.46 | 73.45M |
| December 31, 2025 | 6.73 | 6.54 | 0 | 6.76 | 6.52 | 92.84M |
| December 30, 2025 | 6.92 | 6.73 | 0 | 6.94 | 6.67 | 113.61M |
| December 29, 2025 | 6.7 | 6.9 | 0 | 6.94 | 6.64 | 163.34M |
| December 26, 2025 | 6.57 | 6.63 | 0 | 6.75 | 6.52 | 110.45M |
| December 25, 2025 | 6.48 | 6.52 | 0 | 6.59 | 6.44 | 80.78M |
| December 24, 2025 | 6.41 | 6.44 | 0 | 6.46 | 6.37 | 59.59M |
| December 23, 2025 | 6.56 | 6.44 | 0 | 6.6 | 6.39 | 90.92M |
| December 22, 2025 | 6.45 | 6.63 | 0 | 6.67 | 6.42 | 120.87M |
| December 19, 2025 | 6.37 | 6.42 | 0 | 6.45 | 6.32 | 74.79M |
| December 18, 2025 | 6.44 | 6.36 | 0 | 6.54 | 6.35 | 78.33M |
| December 17, 2025 | 6.47 | 6.48 | 0 | 6.53 | 6.33 | 118.28M |
| December 16, 2025 | 6.8 | 6.56 | 0 | 6.94 | 6.52 | 124.32M |
| December 15, 2025 | 6.9 | 6.78 | 0 | 6.96 | 6.74 | 103.89M |
| December 12, 2025 | 6.94 | 6.92 | 0 | 7.01 | 6.9 | 93.03M |
| December 11, 2025 | 7.07 | 6.96 | 0 | 7.13 | 6.93 | 129.24M |
| December 10, 2025 | 6.95 | 7.14 | 0 | 7.31 | 6.95 | 166.36M |