Shanghai - Delayed Quote
CNY
Shanghai New World Co., Ltd (600628.SS)
6.42
-0.07
(-1.08%)
At close: November 6 at 3:00:01 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 6, 2026
6.38
6.47
6.31
6.42
6.42
7,959,300
Nov 5, 2026
6.41
6.49
6.40
6.49
6.49
9,455,661
Nov 4, 2026
6.43
6.55
6.37
6.43
6.43
12,294,900
Nov 3, 2026
6.37
6.50
6.34
6.45
6.45
9,618,901
Nov 2, 2026
6.36
6.40
6.06
6.40
6.40
14,567,060
Oct 30, 2026
6.35
6.49
6.30
6.33
6.33
10,515,260
Oct 29, 2026
6.53
6.59
6.40
6.42
6.42
13,146,001
Oct 28, 2026
6.52
6.62
6.38
6.58
6.58
18,169,641
Oct 27, 2026
6.44
6.65
6.43
6.50
6.50
19,479,817
Oct 26, 2026
6.50
6.55
6.38
6.50
6.50
20,062,816
Oct 23, 2026
6.22
6.69
6.22
6.53
6.53
29,501,917
Oct 22, 2026
6.30
6.38
6.17
6.26
6.26
9,332,625
Oct 21, 2026
6.23
6.37
6.21
6.24
6.24
5,516,900
Oct 20, 2026
6.19
6.25
6.15
6.22
6.22
4,063,500
Oct 19, 2026
6.26
6.33
6.16
6.22
6.22
7,380,500
Oct 16, 2026
6.35
6.44
6.22
6.27
6.27
8,080,094
Oct 15, 2026
6.33
6.41
6.23
6.26
6.26
9,067,100
Oct 14, 2026
6.50
6.59
6.40
6.43
6.43
10,520,725
Oct 13, 2026
6.35
6.60
6.27
6.54
6.54
15,135,678
Oct 12, 2026
6.46
6.54
6.34
6.34
6.34
7,103,500
Oct 9, 2026
6.34
6.48
6.28
6.46
6.46
7,588,201
Oct 8, 2026
6.36
6.42
6.31
6.35
6.35
5,010,100
Sep 30, 2026
6.29
6.40
6.26
6.36
6.36
6,302,000
Sep 29, 2026
6.27
6.33
6.24
6.29
6.29
3,737,103
Sep 28, 2026
6.28
6.34
6.21
6.26
6.26
6,687,218
Sep 24, 2026
6.32
6.36
6.26
6.28
6.28
4,075,910
Sep 23, 2026
6.36
6.41
6.30
6.31
6.31
6,084,241
Sep 22, 2026
6.43
6.47
6.35
6.38
6.38
7,117,225
Sep 21, 2026
6.29
6.47
6.27
6.46
6.46
10,443,129
Sep 18, 2026
6.25
6.40
6.23
6.23
6.23
11,468,541
Sep 17, 2026
6.20
6.26
6.14
6.25
6.25
6,278,742
Sep 16, 2026
6.19
6.25
6.14
6.21
6.21
5,867,400
Sep 15, 2026
6.44
6.46
6.19
6.19
6.19
9,853,000
Sep 14, 2026
6.36
6.53
6.30
6.46
6.46
10,895,700
Sep 11, 2026
6.50
6.59
6.33
6.36
6.36
10,487,100
Sep 10, 2026
6.60
6.62
6.48
6.54
6.54
9,392,713
Sep 9, 2026
6.56
6.65
6.46
6.63
6.63
13,285,019
Sep 8, 2026
6.58
6.62
6.51
6.59
6.59
13,791,383
Sep 7, 2026
6.40
6.57
6.40
6.57
6.57
13,802,037
Sep 4, 2026
6.34
6.48
6.31
6.44
6.44
10,696,859
Sep 3, 2026
6.38
6.45
6.35
6.36
6.36
8,104,440
Sep 2, 2026
6.42
6.43
6.30
6.39
6.39
6,402,500
Sep 1, 2026
6.28
6.44
6.27
6.42
6.42
9,282,563
Aug 31, 2026
6.33
6.33
6.23
6.30
6.30
5,973,700
Aug 28, 2026
6.24
6.32
6.21
6.32
6.32
5,851,300
Aug 27, 2026
6.29
6.31
6.22
6.24
6.24
4,866,500
Aug 26, 2026
6.26
6.34
6.25
6.28
6.28
6,482,907
Aug 25, 2026
6.07
6.28
6.07
6.27
6.27
8,603,648
Aug 24, 2026
6.11
6.17
6.07
6.10
6.10
4,598,507
Aug 21, 2026
6.20
6.23
6.05
6.12
6.12
7,880,748
Aug 20, 2026
6.13
6.25
6.13
6.24
6.24
6,812,508
Aug 19, 2026
6.22
6.26
6.09
6.10
6.10
6,273,100
Aug 18, 2026
6.26
6.32
6.22
6.27
6.27
6,374,806
Aug 17, 2026
6.14
6.29
6.06
6.27
6.27
9,649,800
Aug 14, 2026
0.04
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 14, 2026
6.15
6.21
6.09
6.18
6.18
7,261,897
Aug 13, 2026
6.23
6.27
6.15
6.20
6.16
7,851,397
Aug 12, 2026
6.17
6.26
6.15
6.25
6.21
8,606,800
Aug 11, 2026
6.17
6.27
6.14
6.18
6.14
9,565,200
Aug 10, 2026
6.07
6.19
6.05
6.19
6.15
9,685,310
Aug 7, 2026
6.06
6.08
5.95
6.06
6.02
6,684,872
Aug 6, 2026
6.03
6.08
5.98
6.07
6.03
5,360,400
Aug 5, 2026
6.08
6.12
6.01
6.05
6.01
6,267,927
Aug 4, 2026
6.15
6.19
6.07
6.09
6.05
7,394,100
Aug 3, 2026
6.09
6.17
6.03
6.15
6.11
7,668,400
Jul 31, 2026
6.01
6.10
6.00
6.09
6.05
5,490,000
Jul 30, 2026
6.00
6.14
5.98
6.05
6.01
8,001,073
Jul 29, 2026
5.90
6.06
5.90
6.01
5.97
6,339,900
Jul 28, 2026
5.85
5.94
5.81
5.91
5.87
5,076,600
Jul 27, 2026
5.74
5.88
5.73
5.85
5.81
5,924,100
Jul 24, 2026
5.88
5.93
5.73
5.73
5.69
5,621,300
Jul 23, 2026
5.77
5.92
5.77
5.91
5.87
4,309,869
Jul 22, 2026
5.89
5.92
5.77
5.82
5.78
5,946,601
Jul 21, 2026
6.04
6.04
5.86
5.89
5.85
10,271,800
Jul 20, 2026
6.00
6.12
5.95
6.00
5.96
8,476,046
Jul 17, 2026
6.16
6.24
5.94
6.02
5.98
11,925,308
Jul 16, 2026
6.06
6.18
6.00
6.16
6.12
8,660,816
Jul 15, 2026
5.96
6.12
5.94
6.06
6.02
8,417,304
Jul 14, 2026
5.85
6.01
5.81
5.99
5.95
9,595,382
Jul 13, 2026
5.85
5.88
5.78
5.82
5.78
5,681,782
Jul 10, 2026
5.72
5.90
5.66
5.85
5.81
9,266,135
Jul 9, 2026
5.75
5.82
5.65
5.71
5.67
5,971,449
Jul 8, 2026
5.70
5.79
5.65
5.76
5.72
4,663,900
Jul 7, 2026
5.83
5.84
5.67
5.68
5.64
6,435,208
Jul 6, 2026
5.81
5.90
5.79
5.87
5.83
6,463,900
Jul 3, 2026
5.75
5.86
5.74
5.82
5.78
9,850,300
Jul 2, 2026
5.73
5.88
5.71
5.74
5.70
10,207,200
Jul 1, 2026
5.63
5.82
5.62
5.76
5.72
10,602,253
Jun 30, 2026
5.70
5.76
5.60
5.63
5.59
5,557,718
Jun 29, 2026
5.67
5.80
5.59
5.74
5.70
6,806,238
Jun 26, 2026
5.76
5.90
5.65
5.68
5.64
6,764,977
Jun 25, 2026
5.83
5.84
5.70
5.76
5.72
5,196,800
Jun 24, 2026
5.98
6.01
5.81
5.83
5.79
5,728,800
Jun 23, 2026
5.90
6.09
5.90
5.99
5.95
7,195,935
Jun 22, 2026
5.90
5.96
5.75
5.94
5.90
5,987,300
Jun 18, 2026
5.98
5.99
5.88
5.93
5.89
5,747,000
Jun 17, 2026
6.08
6.11
5.98
6.01
5.97
5,481,243
Jun 16, 2026
6.10
6.13
6.02
6.11
6.07
4,765,600
Jun 15, 2026
6.18
6.24
6.08
6.13
6.09
5,483,287
Jun 12, 2026
6.07
6.17
6.02
6.16
6.12
5,976,200
Jun 11, 2026
6.08
6.17
5.98
6.04
6.00
5,857,162
Jun 10, 2026
6.14
6.16
6.06
6.13
6.09
5,557,801
Jun 9, 2026
6.14
6.20
6.07
6.15
6.11
5,106,389
Jun 8, 2026
6.20
6.31
6.10
6.15
6.11
6,689,400
Jun 5, 2026
6.17
6.33
6.17
6.26
6.22
6,660,900
Jun 4, 2026
6.26
6.35
6.14
6.16
6.12
5,655,400
Jun 3, 2026
6.41
6.44
6.25
6.29
6.25
6,617,661
Jun 2, 2026
6.51
6.55
6.34
6.40
6.36
8,633,138
Jun 1, 2026
6.40
6.56
6.33
6.55
6.51
8,136,042
May 29, 2026
6.29
6.53
6.27
6.42
6.38
11,364,173
May 28, 2026
6.32
6.39
6.23
6.30
6.26
6,589,000
May 27, 2026
6.43
6.43
6.28
6.34
6.30
6,990,100
May 26, 2026
6.48
6.51
6.36
6.43
6.39
5,716,908
May 25, 2026
6.49
6.54
6.44
6.49
6.45
5,112,519
May 22, 2026
6.44
6.50
6.39
6.48
6.44
5,220,499
May 21, 2026
6.66
6.66
6.42
6.43
6.39
8,622,600
May 20, 2026
6.70
6.70
6.54
6.60
6.56
6,770,100
May 19, 2026
6.62
6.71
6.61
6.70
6.66
6,921,210
May 18, 2026
6.68
6.68
6.52
6.64
6.60
10,550,841
May 15, 2026
6.84
6.86
6.65
6.68
6.64
12,131,720
May 14, 2026
6.99
7.01
6.81
6.83
6.79
13,798,220
May 13, 2026
7.05
7.05
6.97
6.99
6.94
12,001,000
May 12, 2026
7.13
7.15
7.02
7.03
6.98
11,370,290
May 11, 2026
7.14
7.14
7.07
7.14
7.09
6,525,000
May 8, 2026
7.07
7.16
7.06
7.14
7.09
7,167,046
May 7, 2026
7.15
7.19
7.05
7.07
7.02
10,978,901
May 6, 2026
7.25
7.25
7.12
7.15
7.10
10,982,501
Apr 30, 2026
7.13
7.28
7.11
7.20
7.15
16,107,975
Apr 29, 2026
7.01
7.13
6.99
7.10
7.05
8,566,400
Apr 28, 2026
7.06
7.11
6.99
7.03
6.98
7,580,845
Apr 27, 2026
7.02
7.14
6.99
7.09
7.04
10,256,546
Apr 24, 2026
7.07
7.08
6.96
7.01
6.96
9,723,934
Apr 23, 2026
7.15
7.17
7.06
7.09
7.04
10,408,872
Apr 22, 2026
7.17
7.17
7.11
7.13
7.08
7,738,600
Apr 21, 2026
7.19
7.23
7.13
7.19
7.14
8,726,686
Apr 20, 2026
7.17
7.20
7.10
7.20
7.15
7,539,153
Apr 17, 2026
7.21
7.26
7.12
7.15
7.10
9,005,486
Apr 16, 2026
7.17
7.23
7.12
7.22
7.17
7,626,899
Apr 15, 2026
7.15
7.19
7.10
7.17
7.12
8,404,604
Apr 14, 2026
7.14
7.16
7.05
7.15
7.10
9,188,234
Apr 13, 2026
7.22
7.22
7.07
7.12
7.07
10,123,871
Apr 10, 2026
7.19
7.28
7.14
7.22
7.17
8,602,100
Apr 9, 2026
7.27
7.32
7.10
7.13
7.08
12,104,000
Apr 8, 2026
7.23
7.32
7.22
7.32
7.27
12,047,501
Apr 7, 2026
7.07
7.18
6.99
7.17
7.12
7,587,700
Apr 3, 2026
7.24
7.24
7.04
7.04
6.99
8,642,600
Apr 2, 2026
7.30
7.32
7.17
7.21
7.16
7,682,072
Apr 1, 2026
7.29
7.34
7.20
7.30
7.25
8,953,700
Mar 31, 2026
7.27
7.38
7.18
7.20
7.15
9,241,411
Mar 30, 2026
7.21
7.33
7.17
7.29
7.24
9,743,083
Mar 27, 2026
7.15
7.32
7.12
7.30
7.25
11,273,401
Mar 26, 2026
7.33
7.39
7.17
7.21
7.16
11,712,701
Mar 25, 2026
7.17
7.37
7.13
7.33
7.28
17,547,600
Mar 24, 2026
7.07
7.17
6.94
7.17
7.12
19,678,258
Mar 23, 2026
7.38
7.38
6.88
7.01
6.96
35,071,403
Mar 20, 2026
7.73
7.77
7.44
7.48
7.43
21,862,100
Mar 19, 2026
7.89
7.93
7.63
7.67
7.62
23,253,240
Mar 18, 2026
8.29
8.35
7.89
7.97
7.92
23,587,765
Mar 17, 2026
8.90
9.00
8.24
8.27
8.22
49,673,481
Mar 16, 2026
9.06
9.28
8.82
8.89
8.83
52,896,578
Mar 13, 2026
9.05
9.34
8.98
9.06
9.00
62,759,930
Mar 12, 2026
8.69
9.13
8.65
9.13
9.07
65,993,982
Mar 11, 2026
8.45
8.79
8.35
8.77
8.71
60,217,686
Mar 10, 2026
8.22
8.51
8.04
8.46
8.41
56,740,894
Mar 9, 2026
7.80
8.26
7.75
8.21
8.16
32,211,558
Mar 6, 2026
7.56
7.90
7.51
7.83
7.78
17,618,249
Mar 5, 2026
7.51
7.67
7.48
7.59
7.54
9,900,843
Mar 4, 2026
7.45
7.51
7.34
7.47
7.42
9,228,680
Mar 3, 2026
7.53
7.60
7.45
7.50
7.45
8,303,009
Mar 2, 2026
7.69
7.73
7.50
7.53
7.48
10,093,901
Feb 27, 2026
7.70
7.77
7.70
7.77
7.72
4,841,700
Feb 26, 2026
7.81
7.84
7.69
7.70
7.65
9,137,440
Feb 25, 2026
7.81
7.88
7.79
7.82
7.77
9,488,061
Feb 24, 2026
7.80
7.82
7.76
7.81
7.76
5,436,822
Feb 13, 2026
7.86
7.92
7.75
7.76
7.71
8,913,300
Feb 12, 2026
7.96
7.98
7.85
7.86
7.81
10,149,700
Feb 11, 2026
8.04
8.08
7.97
7.98
7.93
8,765,801
Feb 10, 2026
8.11
8.12
7.96
8.04
7.99
11,177,400
Feb 9, 2026
8.12
8.17
8.05
8.11
8.06
12,659,801
Feb 6, 2026
8.22
8.36
8.09
8.09
8.04
20,283,000
Feb 5, 2026
8.06
8.24
8.06
8.18
8.13
20,554,000
Feb 4, 2026
7.96
8.14
7.94
8.11
8.06
16,361,201
Feb 3, 2026
7.92
8.02
7.90
7.99
7.94
13,797,106
Feb 2, 2026
7.92
8.03
7.85
7.86
7.81
13,577,101
Jan 30, 2026
7.91
8.12
7.90
7.95
7.90
16,041,340
Jan 29, 2026
7.92
8.00
7.82
7.94
7.89
16,679,000
Jan 28, 2026
7.93
8.01
7.88
7.94
7.89
11,872,200
Jan 27, 2026
8.13
8.19
7.87
7.95
7.90
15,746,600
Jan 26, 2026
8.27
8.29
8.08
8.16
8.11
20,336,901
Jan 23, 2026
8.27
8.33
8.26
8.30
8.25
16,228,100
Jan 22, 2026
8.29
8.37
8.23
8.31
8.26
17,782,128
Jan 21, 2026
8.40
8.52
8.26
8.29
8.24
23,665,502
Jan 20, 2026
8.33
8.60
8.23
8.51
8.46
40,334,237
Jan 19, 2026
8.05
8.32
8.00
8.30
8.25
20,342,816
Jan 16, 2026
8.24
8.27
8.01
8.05
8.00
19,337,700
Jan 15, 2026
8.32
8.40
8.17
8.20
8.15
23,553,684
Jan 14, 2026
8.32
8.58
8.23
8.38
8.33
36,996,434
Jan 13, 2026
8.46
8.66
8.29
8.30
8.25
41,101,440
Jan 12, 2026
8.44
8.53
8.34
8.52
8.47
34,179,943
Jan 9, 2026
8.27
8.53
8.27
8.48
8.43
36,839,408
Jan 8, 2026
8.20
8.43
8.11
8.32
8.27
40,630,333
Jan 7, 2026
7.99
8.59
7.93
8.45
8.40
54,637,637
Jan 6, 2026
7.89
8.05
7.86
8.03
7.98
27,993,837
Jan 5, 2026
7.88
7.93
7.81
7.93
7.88
20,993,800
Dec 31, 2025
8.07
8.09
7.82
7.86
7.81
22,078,010
Dec 30, 2025
8.29
8.29
7.95
7.99
7.94
34,478,100
Dec 29, 2025
8.35
8.45
8.18
8.23
8.18
32,826,000
Dec 26, 2025
8.58
8.78
8.32
8.45
8.40
49,848,386
Dec 25, 2025
8.45
8.72
8.42
8.55
8.49
47,780,384
Dec 24, 2025
8.63
8.64
8.37
8.51
8.46
37,932,995
Dec 23, 2025
8.81
8.85
8.50
8.60
8.54
54,940,044
Dec 22, 2025
9.11
9.18
8.78
8.80
8.74
73,123,451
Dec 19, 2025
9.00
9.77
8.88
9.11
9.05
121,830,916
Dec 18, 2025
8.00
8.89
7.99
8.89
8.83
86,095,168
Dec 17, 2025
8.22
8.31
7.99
8.08
8.03
47,891,061
Dec 16, 2025
8.00
8.47
8.00
8.10
8.05
68,590,070
Dec 15, 2025
7.43
8.14
7.41
7.95
7.90
52,808,074
Dec 12, 2025
7.65
7.65
7.39
7.40
7.35
20,526,300
Dec 11, 2025
7.85
7.92
7.56
7.64
7.59
23,619,600
Dec 10, 2025
7.93
8.10
7.85
7.90
7.85
26,390,258
Dec 9, 2025
7.75
7.95
7.67
7.86
7.81
25,256,601
Dec 8, 2025
7.77
7.83
7.71
7.77
7.72
13,255,088
Dec 5, 2025
7.71
7.88
7.62
7.75
7.70
16,938,600
Dec 4, 2025
7.90
7.90
7.68
7.68
7.63
18,431,316
Dec 3, 2025
7.89
8.05
7.80
7.91
7.86
26,130,302
Dec 2, 2025
7.66
8.20
7.64
7.95
7.90
43,873,543
Dec 1, 2025
7.68
7.77
7.64
7.68
7.63
12,264,904
Nov 28, 2025
7.47
7.84
7.37
7.69
7.64
20,211,206
Nov 27, 2025
7.62
7.77
7.49
7.50
7.45
15,126,300
Nov 26, 2025
7.42
7.61
7.42
7.59
7.54
12,533,461
Nov 25, 2025
7.38
7.50
7.33
7.45
7.40
7,056,601
Nov 24, 2025
7.40
7.46
7.31
7.37
7.32
10,224,500
Nov 21, 2025
7.61
7.69
7.35
7.35
7.30
13,924,500
Nov 20, 2025
7.74
7.76
7.57
7.66
7.61
11,241,302
Nov 19, 2025
7.78
7.89
7.70
7.75
7.70
10,832,500
Nov 18, 2025
7.87
7.89
7.70
7.78
7.73
13,283,500
Nov 17, 2025
7.84
7.90
7.81
7.89
7.84
9,789,201
Nov 14, 2025
7.80
7.93
7.77
7.84
7.79
12,623,100
Nov 13, 2025
7.79
7.83
7.72
7.82
7.77
8,720,200
Nov 12, 2025
7.74
7.83
7.73
7.80
7.75
13,166,600
Nov 11, 2025
7.77
7.80
7.70
7.77
7.72
9,031,916
Nov 10, 2025
7.64
7.77
7.58
7.77
7.72
11,979,881
Nov 7, 2025
7.58
7.68
7.58
7.64
7.59
7,360,434
Nov 6, 2025
7.58
7.64
7.54
7.61
7.56
9,399,100
