Shanghai - Delayed Quote
CNY
Shanghai Foreign Service Holding Group Co., Ltd. (600662.SS)
4.3400
+0.0200
(+0.46%)
At close: 3:00:02 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
4.2800
4.3400
4.2600
4.3200
4.3200
11,844,800
Nov 2, 2026
4.1600
4.3100
4.1400
4.3000
4.3000
15,008,741
Oct 30, 2026
4.1700
4.2300
4.1300
4.1700
4.1700
8,867,000
Oct 29, 2026
4.2100
4.2300
4.1600
4.1800
4.1800
10,193,700
Oct 28, 2026
4.2100
4.2500
4.1900
4.2400
4.2400
10,139,631
Oct 27, 2026
4.2200
4.3300
4.2000
4.2000
4.2000
14,350,906
Oct 26, 2026
4.1100
4.2500
4.0700
4.2300
4.2300
13,670,763
Oct 23, 2026
4.0500
4.1300
3.9700
4.1200
4.1200
13,789,550
Oct 22, 2026
4.1000
4.1100
4.0400
4.0500
4.0500
9,334,499
Oct 21, 2026
4.1900
4.2000
4.0900
4.1100
4.1100
9,448,300
Oct 20, 2026
4.1800
4.2100
4.1300
4.1700
4.1700
9,062,580
Oct 19, 2026
4.1400
4.2300
4.1300
4.2000
4.2000
12,024,400
Oct 16, 2026
4.1700
4.2500
4.1200
4.1600
4.1600
12,429,300
Oct 15, 2026
4.2600
4.2600
4.1500
4.1700
4.1700
15,561,406
Oct 14, 2026
4.2500
4.3300
4.2500
4.2900
4.2900
11,439,002
Oct 13, 2026
4.3000
4.3100
4.2200
4.2700
4.2700
11,738,700
Oct 12, 2026
4.3200
4.3500
4.2900
4.3100
4.3100
12,251,920
Oct 9, 2026
4.2500
4.3300
4.2100
4.3200
4.3200
15,061,100
Oct 8, 2026
4.2400
4.2800
4.2200
4.2400
4.2400
9,475,397
Sep 30, 2026
4.2100
4.2700
4.1800
4.2600
4.2600
9,125,617
Sep 29, 2026
4.1600
4.2300
4.1600
4.1900
4.1900
7,816,538
Sep 28, 2026
4.1900
4.2300
4.1400
4.1700
4.1700
10,432,660
Sep 24, 2026
4.2100
4.2600
4.1900
4.2000
4.2000
7,589,419
Sep 23, 2026
4.2700
4.3000
4.2200
4.2300
4.2300
7,163,673
Sep 22, 2026
4.2400
4.3000
4.2300
4.2900
4.2900
10,604,600
Sep 21, 2026
4.2000
4.2700
4.1700
4.2500
4.2500
11,430,798
Sep 18, 2026
4.2000
4.2500
4.1700
4.2100
4.2100
8,559,832
Sep 17, 2026
4.1700
4.2000
4.1500
4.1900
4.1900
7,848,627
Sep 16, 2026
4.1800
4.2200
4.1300
4.1800
4.1800
8,165,698
Sep 15, 2026
4.2500
4.2600
4.1800
4.1800
4.1800
9,137,499
Sep 14, 2026
4.1800
4.2700
4.1800
4.2500
4.2500
10,706,881
Sep 11, 2026
4.3100
4.3200
4.2000
4.2200
4.2200
10,461,817
Sep 10, 2026
4.3300
4.3800
4.3100
4.3200
4.3200
6,485,200
Sep 9, 2026
4.3900
4.4000
4.3300
4.3500
4.3500
8,815,728
Sep 8, 2026
4.2700
4.4100
4.2600
4.3900
4.3900
14,341,050
Sep 7, 2026
4.2800
4.3000
4.2600
4.2700
4.2700
9,617,530
Sep 4, 2026
4.2400
4.3200
4.2100
4.2800
4.2800
11,557,600
Sep 3, 2026
4.2600
4.2900
4.2100
4.2200
4.2200
10,389,475
Sep 2, 2026
4.3300
4.3400
4.2300
4.2400
4.2400
10,292,909
Sep 1, 2026
4.2500
4.3400
4.2500
4.3300
4.3300
12,518,299
Aug 31, 2026
4.3100
4.3100
4.2100
4.2500
4.2500
10,145,731
Aug 28, 2026
4.2100
4.2800
4.1900
4.2700
4.2700
11,128,429
Aug 27, 2026
4.2800
4.2800
4.1700
4.2100
4.2100
10,474,455
Aug 26, 2026
4.2500
4.3100
4.2300
4.2600
4.2600
12,815,534
Aug 25, 2026
4.1700
4.2600
4.1500
4.2400
4.2400
12,363,967
Aug 24, 2026
4.1500
4.2000
4.1100
4.1600
4.1600
16,534,226
Aug 21, 2026
4.2500
4.2600
4.0100
4.1100
4.1100
25,061,330
Aug 20, 2026
4.2300
4.3100
4.2100
4.2800
4.2800
13,231,303
Aug 19, 2026
4.2500
4.2600
4.1800
4.2100
4.2100
10,953,595
Aug 18, 2026
4.2600
4.2700
4.2100
4.2500
4.2500
9,318,200
Aug 17, 2026
4.2700
4.3000
4.2100
4.2800
4.2800
8,920,072
Aug 14, 2026
0.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 14, 2026
4.3600
4.3600
4.2500
4.2700
4.2700
11,381,127
Aug 13, 2026
4.4800
4.5400
4.4500
4.4600
4.3100
14,421,588
Aug 12, 2026
4.4700
4.5300
4.4400
4.4900
4.3390
14,563,391
Aug 11, 2026
4.5000
4.5400
4.4600
4.5000
4.3487
10,312,770
Aug 10, 2026
4.4200
4.5300
4.4100
4.5000
4.3487
13,713,700
Aug 7, 2026
4.4500
4.4500
4.3300
4.4000
4.2520
15,794,400
Aug 6, 2026
4.5200
4.5400
4.4300
4.4500
4.3003
13,644,927
Aug 5, 2026
4.5100
4.5800
4.4900
4.5200
4.3680
15,224,548
Aug 4, 2026
4.6100
4.6200
4.5100
4.5100
4.3583
14,826,205
Aug 3, 2026
4.5200
4.6300
4.5200
4.6000
4.4453
11,705,283
Jul 31, 2026
4.4600
4.6000
4.4600
4.5400
4.3873
17,031,004
Jul 30, 2026
4.4200
4.5300
4.4000
4.5000
4.3487
17,504,327
Jul 29, 2026
4.3200
4.4300
4.3000
4.4200
4.2713
17,138,342
Jul 28, 2026
4.2700
4.3300
4.2400
4.3300
4.1844
14,619,850
Jul 27, 2026
4.2000
4.3000
4.1800
4.2800
4.1361
14,801,604
Jul 24, 2026
4.2500
4.2900
4.1900
4.1900
4.0491
18,158,727
Jul 23, 2026
4.2000
4.2500
4.1500
4.2500
4.1071
12,774,411
Jul 22, 2026
4.1700
4.2100
4.1200
4.1900
4.0491
16,957,112
Jul 21, 2026
4.2100
4.3100
4.1800
4.1900
4.0491
19,001,432
Jul 20, 2026
4.2000
4.2700
4.1500
4.2300
4.0877
16,267,483
Jul 17, 2026
4.2800
4.3600
4.1600
4.1700
4.0298
14,586,000
Jul 16, 2026
4.2900
4.3200
4.2200
4.2900
4.1457
12,838,834
Jul 15, 2026
4.1300
4.2600
4.1100
4.2400
4.0974
13,785,600
Jul 14, 2026
4.0800
4.1700
4.0700
4.1500
4.0104
14,028,800
Jul 13, 2026
4.1500
4.1800
4.0700
4.1000
3.9621
14,406,900
Jul 10, 2026
4.0600
4.2000
4.0100
4.1500
4.0104
17,134,408
Jul 9, 2026
4.1100
4.1200
4.0300
4.0700
3.9331
13,267,047
Jul 8, 2026
4.0600
4.1300
4.0100
4.1200
3.9814
13,492,336
Jul 7, 2026
4.1600
4.1700
4.0300
4.0500
3.9138
10,571,400
Jul 6, 2026
4.1500
4.2000
4.1000
4.1600
4.0201
12,667,987
Jul 3, 2026
4.1500
4.1900
4.1000
4.1400
4.0008
11,030,419
Jul 2, 2026
4.0900
4.2000
4.0700
4.1100
3.9718
15,612,100
Jul 1, 2026
4.0500
4.1500
4.0100
4.1000
3.9621
16,107,260
Jun 30, 2026
4.0300
4.0800
3.9700
4.0300
3.8945
12,263,301
Jun 29, 2026
4.0000
4.0800
3.9000
4.0300
3.8945
16,380,400
Jun 26, 2026
4.0900
4.0900
3.9900
4.0100
3.8751
11,831,414
Jun 25, 2026
4.0800
4.1300
4.0200
4.0700
3.9331
13,908,500
Jun 24, 2026
4.2000
4.2100
4.0700
4.1000
3.9621
12,729,354
Jun 23, 2026
4.1400
4.2900
4.1300
4.2000
4.0587
14,506,240
Jun 22, 2026
4.1900
4.2000
4.0300
4.1600
4.0201
25,803,726
Jun 18, 2026
4.3500
4.4600
4.2000
4.2200
4.0781
27,058,661
Jun 17, 2026
4.2400
4.2500
4.1900
4.2400
4.0974
8,635,239
Jun 16, 2026
4.3000
4.3200
4.2000
4.2500
4.1071
11,524,601
Jun 15, 2026
4.2800
4.3700
4.2400
4.3000
4.1554
12,184,570
Jun 12, 2026
4.2000
4.3100
4.1700
4.2800
4.1361
15,259,794
Jun 11, 2026
4.3200
4.3300
4.1500
4.1700
4.0298
13,433,400
Jun 10, 2026
4.2400
4.3500
4.2200
4.3400
4.1940
15,180,820
Jun 9, 2026
4.2900
4.3100
4.2000
4.2500
4.1071
11,406,650
Jun 8, 2026
4.3400
4.3600
4.2300
4.3000
4.1554
15,754,128
Jun 5, 2026
4.3600
4.4200
4.3500
4.3800
4.2327
10,754,534
Jun 4, 2026
4.4000
4.4500
4.3200
4.3500
4.2037
11,405,320
Jun 3, 2026
4.4900
4.5000
4.4000
4.4200
4.2713
10,798,554
Jun 2, 2026
4.6200
4.6400
4.4800
4.5000
4.3487
14,878,576
Jun 1, 2026
4.5000
4.6000
4.4300
4.5900
4.4356
18,061,010
May 29, 2026
4.4700
4.5600
4.4500
4.4800
4.3293
16,974,037
May 28, 2026
4.4800
4.5100
4.4100
4.4600
4.3100
10,574,400
May 27, 2026
4.5900
4.6200
4.4700
4.4900
4.3390
10,472,216
May 26, 2026
4.5700
4.6200
4.5300
4.5800
4.4260
9,979,357
May 25, 2026
4.6500
4.6800
4.5600
4.5900
4.4356
8,730,961
May 22, 2026
4.6300
4.6500
4.5600
4.6100
4.4550
9,848,521
May 21, 2026
4.7000
4.7600
4.6000
4.6000
4.4453
12,674,671
May 20, 2026
4.7700
4.7800
4.6500
4.6700
4.5129
11,360,800
May 19, 2026
4.7200
4.7900
4.7100
4.7800
4.6192
10,638,530
May 18, 2026
4.8200
4.8300
4.6800
4.7200
4.5613
18,481,824
May 15, 2026
4.8900
4.9100
4.8100
4.8200
4.6579
13,598,993
May 14, 2026
4.9600
4.9700
4.8700
4.8700
4.7062
14,100,610
May 13, 2026
4.9500
4.9800
4.9100
4.9700
4.8028
15,730,410
May 12, 2026
5.0400
5.0600
4.9600
4.9600
4.7932
15,166,200
May 11, 2026
5.0500
5.0700
4.9900
5.0400
4.8705
14,843,225
May 8, 2026
4.9800
5.0800
4.9700
5.0500
4.8802
14,608,970
May 7, 2026
5.0500
5.0700
4.9700
4.9800
4.8125
18,344,129
May 6, 2026
5.0700
5.1200
5.0100
5.0400
4.8705
28,879,600
Apr 30, 2026
5.0600
5.1000
5.0300
5.0700
4.8995
12,172,475
Apr 29, 2026
5.0100
5.1000
4.9800
5.0700
4.8995
12,733,500
Apr 28, 2026
5.0300
5.0600
4.9600
5.0000
4.8318
12,797,300
Apr 27, 2026
5.0700
5.1000
4.9800
5.0400
4.8705
16,023,559
Apr 24, 2026
5.1300
5.2500
5.0400
5.1000
4.9285
20,472,786
Apr 23, 2026
5.1200
5.1500
5.0600
5.1400
4.9671
12,777,179
Apr 22, 2026
5.1800
5.2100
5.1200
5.1400
4.9671
11,706,048
Apr 21, 2026
5.1300
5.1800
5.1100
5.1400
4.9671
10,209,019
Apr 20, 2026
5.1200
5.1700
5.0900
5.1300
4.9575
10,157,963
Apr 17, 2026
5.1300
5.1400
5.0700
5.1000
4.9285
10,326,700
Apr 16, 2026
5.0700
5.1700
5.0700
5.1600
4.9865
10,966,986
Apr 15, 2026
5.1100
5.1100
5.0600
5.0700
4.8995
8,774,162
Apr 14, 2026
5.0900
5.1300
5.0400
5.0900
4.9188
8,908,587
Apr 13, 2026
5.1200
5.1400
5.0600
5.0700
4.8995
8,748,529
Apr 10, 2026
5.1300
5.1800
5.0900
5.1200
4.9478
8,478,200
Apr 9, 2026
5.1600
5.1900
5.0700
5.0800
4.9091
11,975,329
Apr 8, 2026
5.0800
5.2500
5.0800
5.2200
5.0444
18,377,054
Apr 7, 2026
5.0100
5.0300
4.9500
5.0100
4.8415
7,278,700
Apr 3, 2026
5.0700
5.0900
4.9600
4.9700
4.8028
9,536,600
Apr 2, 2026
5.1300
5.1500
5.0300
5.0600
4.8898
9,848,090
Apr 1, 2026
5.1100
5.1600
5.0900
5.1400
4.9671
14,526,549
Mar 31, 2026
5.0600
5.1700
5.0300
5.0300
4.8608
10,061,638
Mar 30, 2026
5.0000
5.1100
4.9500
5.0800
4.9091
15,724,200
Mar 27, 2026
4.9600
5.0500
4.9600
5.0300
4.8608
11,243,395
Mar 26, 2026
5.0500
5.1000
4.9800
4.9900
4.8222
13,279,044
Mar 25, 2026
5.0500
5.1000
5.0300
5.0500
4.8802
15,338,514
Mar 24, 2026
4.9600
5.0500
4.8900
5.0500
4.8802
15,797,484
Mar 23, 2026
5.1800
5.2000
4.8600
4.8900
4.7255
23,680,701
Mar 20, 2026
5.3900
5.3900
5.2400
5.2400
5.0638
10,993,697
Mar 19, 2026
5.3900
5.4200
5.3300
5.3500
5.1701
12,022,876
Mar 18, 2026
5.4900
5.4900
5.3800
5.4300
5.2474
13,776,175
Mar 17, 2026
5.5400
5.5700
5.4600
5.4700
5.2860
12,403,700
Mar 16, 2026
5.4900
5.5300
5.4500
5.5300
5.3440
10,755,900
Mar 13, 2026
5.4700
5.5500
5.4600
5.4900
5.3054
15,920,590
Mar 12, 2026
5.5600
5.5900
5.4900
5.5000
5.3150
14,053,800
Mar 11, 2026
5.6000
5.6100
5.5300
5.5700
5.3827
10,052,800
Mar 10, 2026
5.5800
5.6300
5.5500
5.5900
5.4020
16,775,401
Mar 9, 2026
5.5800
5.5800
5.4900
5.5300
5.3440
16,900,071
Mar 6, 2026
5.5100
5.6500
5.4900
5.6200
5.4310
14,800,192
Mar 5, 2026
5.5800
5.6000
5.5100
5.5300
5.3440
12,647,081
Mar 4, 2026
5.6700
5.6700
5.5000
5.5100
5.3247
16,938,515
Mar 3, 2026
5.7100
5.8000
5.6000
5.6100
5.4213
19,844,842
Mar 2, 2026
5.6500
5.7600
5.6100
5.7200
5.5276
19,798,167
Feb 27, 2026
5.7500
5.7900
5.7200
5.7900
5.5953
15,604,067
Feb 26, 2026
5.8800
5.9000
5.7300
5.7500
5.5566
22,845,700
Feb 25, 2026
5.8800
5.9600
5.8600
5.8900
5.6919
20,005,912
Feb 24, 2026
5.9400
5.9700
5.8600
5.8800
5.6822
14,397,940
Feb 13, 2026
5.9700
6.0000
5.8500
5.8500
5.6533
17,905,750
Feb 12, 2026
5.9400
5.9900
5.8800
5.9500
5.7499
16,354,448
Feb 11, 2026
5.9500
6.0200
5.9100
5.9200
5.7209
14,947,883
Feb 10, 2026
5.9500
5.9800
5.8700
5.9400
5.7402
16,873,876
Feb 9, 2026
5.9500
6.0000
5.8800
5.9400
5.7402
25,687,182
Feb 6, 2026
5.9400
6.0200
5.8900
5.8900
5.6919
24,550,600
Feb 5, 2026
5.9800
6.0400
5.9600
5.9800
5.7789
19,330,617
Feb 4, 2026
6.0900
6.1000
5.9500
6.0500
5.8465
33,959,056
Feb 3, 2026
6.0600
6.1500
6.0200
6.1200
5.9142
29,232,206
Feb 2, 2026
6.1800
6.2400
6.0200
6.0200
5.8175
36,634,768
Jan 30, 2026
6.1100
6.2400
6.0300
6.1800
5.9722
42,992,827
Jan 29, 2026
5.9600
6.2800
5.8900
6.1700
5.9625
59,214,453
Jan 28, 2026
6.1800
6.1800
5.9800
5.9900
5.7885
49,990,101
Jan 27, 2026
6.0600
6.4500
5.9700
6.2000
5.9915
68,913,840
Jan 26, 2026
6.1600
6.3500
6.0000
6.0300
5.8272
56,331,273
Jan 23, 2026
6.0500
6.3700
5.9800
6.2400
6.0301
73,900,463
Jan 22, 2026
5.8500
6.1800
5.8300
6.0300
5.8272
65,741,426
Jan 21, 2026
5.8100
6.0400
5.7200
5.8800
5.6822
68,594,963
Jan 20, 2026
5.8000
6.0900
5.8000
5.8100
5.6146
82,865,485
Jan 19, 2026
5.8000
5.9500
5.6800
5.8000
5.6049
106,216,545
Jan 16, 2026
6.2500
6.8300
6.1900
6.1900
5.9818
121,292,742
Jan 15, 2026
6.8200
6.8800
6.5000
6.8800
6.6486
145,246,005
Jan 14, 2026
5.7700
6.2500
5.7200
6.2500
6.0398
75,896,867
Jan 13, 2026
5.2500
5.6800
5.2500
5.6800
5.4890
43,829,869
Jan 12, 2026
5.0900
5.1700
5.0800
5.1600
4.9865
15,442,589
Jan 9, 2026
5.0200
5.0900
5.0100
5.0900
4.9188
11,081,269
Jan 8, 2026
5.0300
5.0600
5.0100
5.0400
4.8705
11,749,845
Jan 7, 2026
5.0700
5.1000
5.0400
5.0400
4.8705
9,654,896
Jan 6, 2026
5.0400
5.1100
5.0400
5.0900
4.9188
11,245,798
Jan 5, 2026
5.0100
5.0700
5.0100
5.0400
4.8705
10,146,890
Dec 31, 2025
5.0000
5.0800
5.0000
5.0200
4.8512
11,313,402
Dec 30, 2025
5.0500
5.1800
4.9900
5.0200
4.8512
16,242,473
Dec 29, 2025
5.0900
5.1100
5.0400
5.0400
4.8705
10,239,053
Dec 26, 2025
5.1200
5.1300
5.0800
5.0900
4.9188
6,042,346
Dec 25, 2025
5.0800
5.1300
5.0800
5.0900
4.9188
6,653,867
Dec 24, 2025
5.0900
5.1300
5.0300
5.0800
4.9091
6,633,075
Dec 23, 2025
5.1400
5.1600
5.0600
5.0700
4.8995
7,315,733
Dec 22, 2025
5.1500
5.1800
5.1100
5.1300
4.9575
9,611,059
Dec 19, 2025
5.1100
5.1900
5.1000
5.1500
4.9768
8,618,455
Dec 18, 2025
5.0800
5.1600
5.0500
5.1300
4.9575
7,056,940
Dec 17, 2025
5.0500
5.1100
5.0100
5.0800
4.9091
9,585,410
Dec 16, 2025
5.0800
5.1000
5.0000
5.0500
4.8802
9,294,549
Dec 15, 2025
5.0100
5.0800
5.0000
5.0500
4.8802
7,408,630
Dec 12, 2025
5.1600
5.1600
5.0300
5.0300
4.8608
15,892,448
Dec 11, 2025
5.2800
5.2900
5.1500
5.1500
4.9768
10,599,800
Dec 10, 2025
5.2700
5.3100
5.2600
5.2800
5.1024
6,217,000
Dec 9, 2025
5.2500
5.3100
5.2500
5.2900
5.1121
6,172,000
Dec 8, 2025
5.3300
5.3400
5.2600
5.2700
5.0928
7,686,467
Dec 5, 2025
5.3000
5.3200
5.2500
5.3000
5.1217
6,048,625
Dec 4, 2025
5.3000
5.3100
5.2500
5.2800
5.1024
5,632,288
Dec 3, 2025
5.2800
5.3300
5.2600
5.3100
5.1314
7,497,567
Dec 2, 2025
5.2500
5.3200
5.2300
5.2800
5.1024
7,360,350
Dec 1, 2025
5.2200
5.2800
5.2100
5.2600
5.0831
10,872,700
Nov 28, 2025
5.1600
5.2300
5.1500
5.2100
5.0348
6,611,520
Nov 27, 2025
5.2300
5.2400
5.1700
5.1800
5.0058
7,096,470
Nov 26, 2025
5.2200
5.2900
5.2100
5.2300
5.0541
7,102,165
Nov 25, 2025
5.2800
5.2900
5.2200
5.2200
5.0444
9,314,161
Nov 24, 2025
5.2000
5.2700
5.2000
5.2600
5.0831
7,629,207
Nov 21, 2025
5.3800
5.3800
5.1900
5.1900
5.0154
14,135,102
Nov 20, 2025
5.3800
5.3900
5.3400
5.3500
5.1701
6,388,955
Nov 19, 2025
5.4200
5.4400
5.3500
5.3700
5.1894
6,656,160
Nov 18, 2025
5.4400
5.4800
5.3600
5.4200
5.2377
7,934,200
Nov 17, 2025
5.5300
5.5300
5.4100
5.4500
5.2667
8,298,790
Nov 14, 2025
5.4600
5.5400
5.4600
5.4800
5.2957
10,335,333
Nov 13, 2025
5.4400
5.5000
5.4100
5.4900
5.3054
11,848,272
Nov 12, 2025
5.4400
5.4600
5.4100
5.4500
5.2667
7,532,450
Nov 11, 2025
5.4000
5.4500
5.3800
5.4400
5.2570
11,320,917
Nov 10, 2025
5.3600
5.4000
5.3200
5.4000
5.2184
7,837,790
Nov 7, 2025
5.3500
5.3700
5.3200
5.3600
5.1797
7,213,593
Nov 6, 2025
5.3300
5.3800
5.3300
5.3700
5.1894
5,634,539
Nov 5, 2025
5.3200
5.3900
5.3000
5.3600
5.1797
8,796,553
Nov 4, 2025
5.3600
5.3800
5.3000
5.3400
5.1604
8,933,859
