Shanghai Waigaoqiao Free Trade Zone Group Co., Ltd. - 600648.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	11.09	11.06	11.06	11.14	11	3.23M
September 25, 2025	11.15	11.12	11.12	11.15	11.04	3.5M
September 24, 2025	10.88	11.15	11.15	11.22	10.88	6.17M
September 23, 2025	10.94	10.98	10.98	10.99	10.7	5.17M
September 22, 2025	10.93	11	11	11	10.83	3.9M
September 19, 2025	10.9	11	11	11.01	10.78	5.15M
September 18, 2025	11.13	10.93	10.93	11.21	10.87	5.62M
September 17, 2025	11.19	11.17	11.17	11.2	11.09	4.71M
September 16, 2025	11.15	11.2	11.2	11.22	11.13	5.18M
September 15, 2025	11.25	11.15	11.15	11.27	11.07	6.68M
September 12, 2025	11.19	11.28	11.28	11.34	11.13	7.51M
September 11, 2025	11.21	11.19	11.19	11.21	11.1	6.09M
September 10, 2025	11.27	11.23	11.23	11.31	11.17	4.42M
September 09, 2025	11.16	11.3	11.3	11.33	11.14	4.48M
September 08, 2025	11.18	11.14	11.14	11.21	11.13	3.24M
September 05, 2025	11.14	11.18	11.18	11.2	11.07	4.07M
September 04, 2025	11.14	11.14	11.14	11.18	11.04	4.31M
September 03, 2025	11.33	11.18	11.18	11.4	11.13	3.47M
September 02, 2025	11.49	11.33	11.33	11.49	11.27	3.92M
September 01, 2025	11.54	11.48	11.48	11.55	11.37	5.42M
August 29, 2025	11.63	11.58	11.58	11.71	11.45	5.53M
August 28, 2025	11.48	11.59	11.59	11.6	11.38	7.65M
August 27, 2025	11.55	11.48	11.48	11.57	11.44	7.24M
August 26, 2025	11.61	11.54	11.54	11.61	11.46	7.33M
August 25, 2025	11.46	11.65	11.65	11.78	11.39	12.6M
August 22, 2025	11.37	11.46	11.46	11.46	11.27	5.1M
August 21, 2025	11.26	11.37	11.37	11.38	11.22	5.48M
August 20, 2025	11.23	11.26	11.26	11.26	11.14	3.49M
August 19, 2025	11.2	11.26	11.26	11.26	11.17	3.73M
August 18, 2025	11.26	11.22	11.22	11.26	11.15	3.96M
August 15, 2025	11.11	11.22	11.22	11.22	11.11	3.59M
August 14, 2025	11.22	11.14	11.14	11.26	11.09	3.66M
August 13, 2025	11.27	11.23	11.23	11.27	11.17	3.67M
August 12, 2025	11.27	11.26	11.26	11.27	11.21	2.44M
August 11, 2025	11.21	11.27	11.27	11.27	11.17	3.53M
August 08, 2025	11.16	11.21	11.21	11.22	11.13	2.32M
August 07, 2025	11.18	11.16	11.16	11.2	11.1	2.74M
August 06, 2025	11.27	11.18	11.18	11.29	11.15	3.01M
August 05, 2025	11.12	11.26	11.26	11.3	11.08	3.9M
August 04, 2025	11.16	11.1	11.1	11.16	11.06	3.09M
August 01, 2025	11.12	11.19	11.19	11.25	11.11	3.27M
July 31, 2025	11.3	11.15	11.15	11.3	11.1	4.72M
July 30, 2025	11.34	11.31	11.31	11.38	11.26	4.43M
July 29, 2025	11.33	11.35	11.35	11.35	11.22	3.79M
July 28, 2025	11.34	11.35	11.35	11.35	11.23	3.45M
July 25, 2025	11.39	11.34	11.34	11.41	11.31	4.94M
July 24, 2025	11.32	11.36	11.36	11.37	11.26	5.18M
July 23, 2025	11.32	11.31	11.31	11.4	11.29	5M
July 22, 2025	11.34	11.33	11.33	11.35	11.23	4.07M
July 21, 2025	11.26	11.33	11.33	11.36	11.23	5.23M
July 18, 2025	11.47	11.27	11.27	11.47	11.21	3.97M
July 17, 2025	11.24	11.3	11.3	11.34	11.18	4.13M
July 16, 2025	11.17	11.25	11.25	11.28	11.12	4.14M
July 15, 2025	11.21	11.17	11.17	11.22	11.07	4.03M
July 14, 2025	11.4	11.22	11.22	11.54	11.18	10.88M
July 11, 2025	11.35	11.54	11.54	11.84	11.27	18.67M
July 10, 2025	11.02	11.13	11.13	11.14	10.98	6.89M
July 09, 2025	10.95	11	11	11.01	10.93	3.92M
July 08, 2025	10.93	10.95	10.95	10.96	10.9	3.87M
July 07, 2025	10.88	10.95	10.95	10.95	10.86	3.26M

Shanghai Waigaoqiao Free Trade Zone Group Co., Ltd. (600648.SS) SHH