Shanghai Industrial Development Co.,Ltd (600748.SS) SHH
4.69
-0.19(-3.89%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
4.69
-0.19(-3.89%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 4.88 | 4.69 | 4.69 | 4.93 | 4.67 | 16.8M |
| April 02, 2026 | 5.06 | 4.88 | 4.88 | 5.07 | 4.85 | 20.61M |
| April 01, 2026 | 5.22 | 5.1 | 5.1 | 5.23 | 5.05 | 23.07M |
| March 31, 2026 | 5.26 | 5.1 | 5.1 | 5.46 | 5.09 | 35.14M |
| March 30, 2026 | 5.36 | 5.22 | 5.22 | 5.51 | 5.18 | 49.37M |
| March 27, 2026 | 4.86 | 5.37 | 5.37 | 5.37 | 4.82 | 36.71M |
| March 26, 2026 | 4.87 | 4.88 | 4.88 | 4.99 | 4.84 | 10.5M |
| March 25, 2026 | 4.8 | 4.86 | 4.86 | 4.91 | 4.76 | 12.35M |
| March 24, 2026 | 4.69 | 4.8 | 4.8 | 4.81 | 4.65 | 18.97M |
| March 23, 2026 | 4.81 | 4.6 | 4.6 | 4.82 | 4.54 | 21.36M |
| March 20, 2026 | 4.92 | 4.85 | 4.85 | 5.01 | 4.84 | 11.88M |
| March 19, 2026 | 5.02 | 4.94 | 4.94 | 5.07 | 4.93 | 12.82M |
| March 18, 2026 | 5.06 | 5.07 | 5.07 | 5.09 | 4.99 | 11.38M |
| March 17, 2026 | 5.04 | 5.09 | 5.09 | 5.2 | 5.03 | 15.7M |
| March 16, 2026 | 5.03 | 5.07 | 5.07 | 5.09 | 4.97 | 11.79M |
| March 13, 2026 | 5.06 | 5.03 | 5.03 | 5.16 | 5.02 | 13.93M |
| March 12, 2026 | 5.01 | 5.04 | 5.04 | 5.07 | 4.98 | 11.75M |
| March 11, 2026 | 5.06 | 5.01 | 5.01 | 5.07 | 4.97 | 9.52M |
| March 10, 2026 | 4.99 | 5.03 | 5.03 | 5.06 | 4.99 | 5.13M |
| March 09, 2026 | 5.01 | 4.98 | 4.98 | 5.03 | 4.91 | 12.28M |
| March 06, 2026 | 5.02 | 5.06 | 5.06 | 5.08 | 4.96 | 12.49M |
| March 05, 2026 | 4.97 | 4.99 | 4.99 | 5.05 | 4.94 | 15.16M |
| March 04, 2026 | 4.9 | 4.88 | 4.88 | 5.01 | 4.88 | 10.57M |
| March 03, 2026 | 5.09 | 4.94 | 4.94 | 5.17 | 4.93 | 20.15M |
| March 02, 2026 | 5.12 | 5.13 | 5.13 | 5.21 | 5.05 | 23.11M |
| February 27, 2026 | 5.2 | 5.23 | 5.23 | 5.25 | 5.11 | 17.13M |
| February 26, 2026 | 5.38 | 5.19 | 5.19 | 5.43 | 5.18 | 22.23M |
| February 25, 2026 | 5.24 | 5.35 | 5.35 | 5.55 | 5.24 | 23.27M |
| February 24, 2026 | 5.51 | 5.24 | 5.24 | 5.51 | 5.19 | 32.92M |
| February 13, 2026 | 5.36 | 5.52 | 0 | 5.6 | 5.35 | 17.73M |
| February 12, 2026 | 5.45 | 5.38 | 0 | 5.48 | 5.36 | 11.74M |
| February 11, 2026 | 5.47 | 5.45 | 0 | 5.49 | 5.41 | 8.04M |
| February 10, 2026 | 5.55 | 5.47 | 0 | 5.56 | 5.45 | 12.07M |
| February 09, 2026 | 5.58 | 5.55 | 0 | 5.63 | 5.52 | 15.34M |
| February 06, 2026 | 5.55 | 5.54 | 0 | 5.6 | 5.45 | 11.78M |
| February 05, 2026 | 5.52 | 5.6 | 0 | 5.67 | 5.51 | 18.3M |
| February 04, 2026 | 5.44 | 5.56 | 0 | 5.58 | 5.41 | 14.32M |
| February 03, 2026 | 5.43 | 5.49 | 0 | 5.52 | 5.41 | 13.61M |
| February 02, 2026 | 5.5 | 5.36 | 0 | 5.57 | 5.35 | 19.11M |
| January 30, 2026 | 5.74 | 5.57 | 0 | 5.76 | 5.48 | 19.95M |
| January 29, 2026 | 5.64 | 5.73 | 0 | 5.81 | 5.56 | 20.05M |
| January 28, 2026 | 5.7 | 5.69 | 0 | 5.8 | 5.62 | 14.74M |
| January 27, 2026 | 5.98 | 5.71 | 0 | 5.98 | 5.57 | 30.88M |
| January 26, 2026 | 6.22 | 6 | 0 | 6.22 | 5.92 | 27.44M |
| January 23, 2026 | 5.92 | 6.19 | 0 | 6.2 | 5.89 | 29.82M |
| January 22, 2026 | 5.95 | 5.92 | 0 | 6.01 | 5.83 | 19.33M |
| January 21, 2026 | 6.01 | 5.94 | 0 | 6.05 | 5.92 | 19.95M |
| January 20, 2026 | 6.01 | 6.06 | 0 | 6.1 | 5.97 | 27.39M |
| January 19, 2026 | 6 | 6.16 | 0 | 6.2 | 5.96 | 28.77M |
| January 16, 2026 | 6.23 | 6.04 | 0 | 6.26 | 5.97 | 32.67M |
| January 15, 2026 | 6.14 | 6.19 | 0 | 6.43 | 6.14 | 41.24M |
| January 14, 2026 | 6.3 | 6.18 | 0 | 6.38 | 6.08 | 47.98M |
| January 13, 2026 | 6.54 | 6.34 | 0 | 6.57 | 6.27 | 52.27M |
| January 12, 2026 | 6.78 | 6.55 | 0 | 6.8 | 6.41 | 89.64M |
| January 09, 2026 | 5.9 | 6.55 | 0 | 6.55 | 5.89 | 72.24M |
| January 08, 2026 | 5.8 | 5.95 | 0 | 6 | 5.72 | 48.12M |
| January 07, 2026 | 5.7 | 5.86 | 0 | 6.21 | 5.67 | 67.12M |
| January 06, 2026 | 5.84 | 5.65 | 0 | 5.85 | 5.61 | 58.61M |
| January 05, 2026 | 5.43 | 5.79 | 0 | 5.96 | 5.39 | 89.61M |
| December 31, 2025 | 5.37 | 5.42 | 0 | 5.53 | 5.25 | 39.99M |