Shanghai - Delayed Quote
CNY
Shanghai Waigaoqiao Free Trade Zone Group Co., Ltd. (600648.SS)
8.86
-0.22
(-2.42%)
At close: October 30 at 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
Oct 30, 2026
8.96
9.12
8.79
8.86
8.86
2,770,900
Oct 29, 2026
9.32
9.32
9.02
9.08
9.08
2,179,100
Oct 28, 2026
9.20
9.29
9.16
9.29
9.29
1,395,484
Oct 27, 2026
9.34
9.37
9.19
9.22
9.22
1,726,800
Oct 26, 2026
9.15
9.35
9.13
9.32
9.32
2,433,300
Oct 23, 2026
9.08
9.17
8.82
9.17
9.17
2,440,919
Oct 22, 2026
9.10
9.16
9.02
9.07
9.07
1,831,990
Oct 21, 2026
9.18
9.19
9.10
9.10
9.10
1,238,900
Oct 20, 2026
9.16
9.26
9.08
9.17
9.17
1,446,701
Oct 19, 2026
9.30
9.32
9.14
9.23
9.23
1,833,068
Oct 16, 2026
9.33
9.38
9.16
9.32
9.32
2,464,200
Oct 15, 2026
9.33
9.37
9.10
9.18
9.18
3,318,358
Oct 14, 2026
9.41
9.52
9.38
9.42
9.42
1,860,100
Oct 13, 2026
9.50
9.58
9.39
9.44
9.44
2,589,700
Oct 12, 2026
9.58
9.62
9.36
9.52
9.52
3,802,600
Oct 9, 2026
9.74
9.82
9.45
9.59
9.59
4,415,931
Oct 8, 2026
9.57
9.94
9.51
9.81
9.81
6,336,673
Sep 30, 2026
9.39
9.68
9.31
9.66
9.66
5,750,279
Sep 29, 2026
9.32
9.47
9.31
9.47
9.47
2,213,500
Sep 28, 2026
9.30
9.33
9.19
9.33
9.33
2,481,301
Sep 24, 2026
9.39
9.45
9.27
9.30
9.30
1,761,350
Sep 23, 2026
9.43
9.52
9.33
9.45
9.45
2,000,116
Sep 22, 2026
9.47
9.49
9.34
9.40
9.40
1,885,280
Sep 21, 2026
9.35
9.49
9.34
9.49
9.49
1,799,290
Sep 18, 2026
9.47
9.47
9.32
9.44
9.44
2,158,890
Sep 17, 2026
9.27
9.45
9.22
9.40
9.40
2,191,300
Sep 16, 2026
9.22
9.33
9.16
9.32
9.32
1,869,603
Sep 15, 2026
9.26
9.42
9.16
9.26
9.26
2,465,552
Sep 14, 2026
9.21
9.27
9.15
9.26
9.26
1,216,680
Sep 11, 2026
9.33
9.34
9.19
9.25
9.25
1,613,533
Sep 10, 2026
9.37
9.42
9.27
9.36
9.36
1,317,703
Sep 9, 2026
9.33
9.41
9.30
9.37
9.37
1,423,488
Sep 8, 2026
9.34
9.41
9.23
9.37
9.37
2,253,064
Sep 7, 2026
9.34
9.36
9.22
9.27
9.27
1,998,700
Sep 4, 2026
9.26
9.38
9.26
9.33
9.33
1,957,781
Sep 3, 2026
9.24
9.32
9.15
9.28
9.28
2,053,023
Sep 2, 2026
9.20
9.24
9.09
9.22
9.22
1,813,570
Sep 1, 2026
9.13
9.26
9.11
9.22
9.22
2,952,363
Aug 31, 2026
9.36
9.46
9.17
9.19
9.19
3,313,963
Aug 28, 2026
9.30
9.30
9.17
9.20
9.20
2,227,500
Aug 27, 2026
9.36
9.37
9.21
9.28
9.28
3,308,731
Aug 26, 2026
9.27
9.41
9.20
9.37
9.37
2,807,533
Aug 25, 2026
9.03
9.28
9.00
9.27
9.27
4,426,702
Aug 24, 2026
8.97
9.03
8.92
9.02
9.02
1,854,409
Aug 21, 2026
9.01
9.06
8.90
8.99
8.99
2,436,497
Aug 20, 2026
8.99
9.16
8.86
9.09
9.09
2,698,171
Aug 19, 2026
8.95
9.01
8.90
8.95
8.95
1,606,916
Aug 18, 2026
9.00
9.04
8.96
8.99
8.99
2,071,903
Aug 17, 2026
8.98
9.00
8.85
9.00
9.00
1,167,300
Aug 14, 2026
8.98
9.00
8.86
8.94
8.94
1,990,800
Aug 13, 2026
9.03
9.09
8.93
8.99
8.99
2,176,400
Aug 12, 2026
9.04
9.09
8.96
9.08
9.08
2,716,787
Aug 11, 2026
9.09
9.13
8.96
9.03
9.03
1,775,700
Aug 10, 2026
9.03
9.09
8.96
9.09
9.09
2,035,900
Aug 7, 2026
9.06
9.06
8.87
9.04
9.04
2,523,647
Aug 6, 2026
8.84
9.07
8.84
9.06
9.06
3,719,101
Aug 5, 2026
8.88
8.92
8.78
8.91
8.91
2,770,936
Aug 4, 2026
8.84
8.96
8.75
8.88
8.88
3,466,998
Aug 3, 2026
8.70
8.84
8.70
8.84
8.84
3,320,681
Jul 31, 2026
9.00
9.00
8.67
8.76
8.76
6,735,710
Jul 30, 2026
8.60
9.13
8.59
9.00
9.00
7,441,458
Jul 29, 2026
8.53
8.61
8.51
8.61
8.61
2,854,478
Jul 28, 2026
8.47
8.53
8.40
8.50
8.50
1,515,366
Jul 27, 2026
8.41
8.50
8.35
8.50
8.50
1,570,000
Jul 24, 2026
8.49
8.62
8.35
8.41
8.41
1,828,507
Jul 23, 2026
8.45
8.55
8.35
8.55
8.55
2,080,320
Jul 22, 2026
8.50
8.50
8.28
8.47
8.47
2,298,800
Jul 21, 2026
8.58
8.62
8.40
8.48
8.48
2,601,401
Jul 20, 2026
8.62
8.64
8.40
8.55
8.55
2,602,800
Jul 17, 2026
8.58
8.70
8.47
8.55
8.55
2,724,836
Jul 16, 2026
8.49
8.62
8.39
8.59
8.59
2,688,300
Jul 15, 2026
8.26
8.50
8.20
8.50
8.50
2,713,003
Jul 14, 2026
8.18
8.30
8.12
8.24
8.24
2,041,000
Jul 13, 2026
0.35
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 13, 2026
8.22
8.25
8.10
8.19
8.19
2,537,902
Jul 10, 2026
8.33
8.59
8.25
8.54
8.19
2,725,725
Jul 9, 2026
8.31
8.43
8.24
8.33
7.99
1,860,901
Jul 8, 2026
8.36
8.42
8.28
8.39
8.05
1,477,284
Jul 7, 2026
8.56
8.58
8.30
8.36
8.02
1,381,041
Jul 6, 2026
8.47
8.56
8.40
8.55
8.20
1,779,501
Jul 3, 2026
8.34
8.47
8.32
8.47
8.12
2,500,000
Jul 2, 2026
8.22
8.36
8.20
8.32
7.98
2,327,702
Jul 1, 2026
7.99
8.30
7.95
8.27
7.93
3,025,615
Jun 30, 2026
8.17
8.22
7.99
7.99
7.66
1,961,824
Jun 29, 2026
8.14
8.38
7.92
8.21
7.87
2,792,724
Jun 26, 2026
8.21
8.27
8.08
8.14
7.81
2,549,776
Jun 25, 2026
8.24
8.38
8.08
8.22
7.88
2,700,476
Jun 24, 2026
8.64
8.64
8.24
8.25
7.91
3,275,100
Jun 23, 2026
8.50
8.76
8.49
8.61
8.26
2,266,782
Jun 22, 2026
8.49
8.60
8.31
8.51
8.16
2,728,852
Jun 18, 2026
8.56
8.65
8.35
8.50
8.15
3,019,545
Jun 17, 2026
8.68
8.72
8.46
8.56
8.21
3,108,919
Jun 16, 2026
8.90
9.08
8.65
8.68
8.32
2,614,500
Jun 15, 2026
8.88
9.07
8.84
8.94
8.57
2,839,215
Jun 12, 2026
8.72
8.90
8.72
8.88
8.52
3,572,711
Jun 11, 2026
8.89
8.98
8.63
8.73
8.37
2,744,000
Jun 10, 2026
8.99
8.99
8.86
8.90
8.54
2,053,415
Jun 9, 2026
9.06
9.06
8.90
8.96
8.59
1,458,405
Jun 8, 2026
9.05
9.05
8.94
9.02
8.65
2,977,815
Jun 5, 2026
9.23
9.31
9.05
9.15
8.77
2,306,785
Jun 4, 2026
9.57
9.57
9.14
9.18
8.80
3,487,700
Jun 3, 2026
9.72
9.72
9.53
9.57
9.18
2,074,000
Jun 2, 2026
9.77
9.79
9.63
9.72
9.32
1,747,689
Jun 1, 2026
9.64
9.78
9.51
9.78
9.38
2,233,801
May 29, 2026
9.54
9.72
9.54
9.66
9.26
2,193,265
May 28, 2026
9.55
9.59
9.44
9.52
9.13
1,220,200
May 27, 2026
9.65
9.67
9.44
9.53
9.14
1,527,539
May 26, 2026
9.74
9.78
9.60
9.67
9.27
1,384,100
May 25, 2026
9.76
9.83
9.72
9.78
9.38
1,396,500
May 22, 2026
9.74
9.99
9.74
9.81
9.41
1,579,500
May 21, 2026
9.88
9.89
9.76
9.79
9.39
2,257,727
May 20, 2026
9.96
9.96
9.80
9.85
9.45
1,546,700
May 19, 2026
9.90
9.96
9.87
9.96
9.55
1,570,600
May 18, 2026
10.01
10.01
9.82
9.92
9.51
2,397,927
May 15, 2026
10.03
10.12
9.92
9.98
9.57
2,305,962
May 14, 2026
10.06
10.06
9.94
10.05
9.64
2,466,743
May 13, 2026
10.10
10.11
10.00
10.07
9.66
1,603,883
May 12, 2026
10.10
10.14
10.04
10.10
9.69
2,042,900
May 11, 2026
10.09
10.12
10.03
10.11
9.70
3,253,366
May 8, 2026
10.00
10.09
9.99
10.08
9.67
2,291,699
May 7, 2026
9.99
10.06
9.93
10.05
9.64
3,853,987
May 6, 2026
10.05
10.09
9.94
9.99
9.58
4,407,900
Apr 30, 2026
10.53
10.53
9.88
10.03
9.62
11,126,817
Apr 29, 2026
10.53
10.60
10.45
10.60
10.17
2,962,350
Apr 28, 2026
10.46
10.54
10.40
10.51
10.08
2,550,401
Apr 27, 2026
10.59
10.59
10.38
10.51
10.08
2,031,393
Apr 24, 2026
10.60
10.63
10.46
10.52
10.09
2,484,201
Apr 23, 2026
10.53
10.68
10.51
10.60
10.17
3,817,068
Apr 22, 2026
10.56
10.58
10.45
10.53
10.10
2,481,700
Apr 21, 2026
10.62
10.69
10.55
10.62
10.18
2,516,100
Apr 20, 2026
10.63
10.73
10.56
10.64
10.20
3,178,793
Apr 17, 2026
10.65
10.71
10.60
10.69
10.25
2,316,979
Apr 16, 2026
10.78
10.78
10.57
10.66
10.22
4,659,701
Apr 15, 2026
10.69
10.75
10.47
10.71
10.27
6,459,801
Apr 14, 2026
10.54
10.67
10.54
10.66
10.22
4,212,900
Apr 13, 2026
10.43
10.51
10.39
10.51
10.08
2,628,504
Apr 10, 2026
10.28
10.46
10.28
10.45
10.02
3,850,650
Apr 9, 2026
10.35
10.35
10.20
10.28
9.86
2,453,750
Apr 8, 2026
10.16
10.40
10.16
10.37
9.94
2,726,481
Apr 7, 2026
10.18
10.18
10.02
10.16
9.74
1,962,581
Apr 3, 2026
10.26
10.30
10.07
10.16
9.74
2,176,200
Apr 2, 2026
10.39
10.41
10.25
10.27
9.85
2,249,988
Apr 1, 2026
10.46
10.47
10.28
10.43
10.00
2,731,600
Mar 31, 2026
10.33
10.52
10.28
10.38
9.95
3,787,400
Mar 30, 2026
10.17
10.35
10.10
10.33
9.91
2,646,736
Mar 27, 2026
10.26
10.31
10.11
10.25
9.83
2,943,037
Mar 26, 2026
10.23
10.41
10.23
10.35
9.93
2,706,451
Mar 25, 2026
10.10
10.27
10.08
10.27
9.85
2,969,228
Mar 24, 2026
10.05
10.11
9.88
10.11
9.70
3,178,581
Mar 23, 2026
10.28
10.30
9.87
9.91
9.50
6,151,269
Mar 20, 2026
10.44
10.67
10.32
10.44
10.01
5,155,929
Mar 19, 2026
10.41
10.51
10.36
10.41
9.98
4,030,518
Mar 18, 2026
10.48
10.49
10.33
10.45
10.02
3,271,101
Mar 17, 2026
10.38
10.55
10.37
10.48
10.05
4,735,400
Mar 16, 2026
10.51
10.51
10.20
10.40
9.97
4,762,701
Mar 13, 2026
10.32
10.52
10.30
10.41
9.98
5,014,376
Mar 12, 2026
10.29
10.34
10.25
10.34
9.92
1,994,917
Mar 11, 2026
10.30
10.32
10.23
10.32
9.90
2,199,100
Mar 10, 2026
10.19
10.30
10.17
10.30
9.88
2,478,829
Mar 9, 2026
10.20
10.23
10.11
10.18
9.76
2,769,128
Mar 6, 2026
10.20
10.30
10.16
10.30
9.88
2,618,000
Mar 5, 2026
10.16
10.27
10.14
10.25
9.83
2,594,081
Mar 4, 2026
10.18
10.26
10.05
10.13
9.71
2,918,800
Mar 3, 2026
10.46
10.49
10.24
10.26
9.84
3,266,400
Mar 2, 2026
10.47
10.57
10.35
10.46
10.03
2,887,576
Feb 27, 2026
10.52
10.60
10.46
10.60
10.17
2,892,221
Feb 26, 2026
10.71
10.73
10.50
10.55
10.12
3,842,500
Feb 25, 2026
10.60
10.75
10.59
10.69
10.25
4,437,200
Feb 24, 2026
10.54
10.63
10.42
10.57
10.14
3,005,500
Feb 13, 2026
10.70
10.70
10.48
10.53
10.10
3,401,504
Feb 12, 2026
10.79
10.84
10.62
10.68
10.24
4,438,904
Feb 11, 2026
10.74
10.89
10.68
10.83
10.39
5,124,094
Feb 10, 2026
10.79
10.79
10.69
10.74
10.30
2,631,668
Feb 9, 2026
10.67
10.81
10.65
10.78
10.34
4,248,056
Feb 6, 2026
10.70
10.80
10.62
10.65
10.21
3,973,071
Feb 5, 2026
10.70
10.78
10.64
10.74
10.30
4,465,487
Feb 4, 2026
10.51
10.68
10.44
10.68
10.24
4,604,332
Feb 3, 2026
10.43
10.56
10.42
10.50
10.07
2,390,292
Feb 2, 2026
10.53
10.62
10.33
10.37
9.94
3,777,679
Jan 30, 2026
10.78
10.78
10.52
10.59
10.16
4,546,000
Jan 29, 2026
10.65
10.79
10.59
10.78
10.34
6,734,041
Jan 28, 2026
10.54
10.67
10.50
10.60
10.17
3,796,810
Jan 27, 2026
10.56
10.59
10.35
10.49
10.06
3,360,118
Jan 26, 2026
10.59
10.64
10.52
10.57
10.14
2,652,314
Jan 23, 2026
10.61
10.65
10.50
10.61
10.18
3,594,102
Jan 22, 2026
10.60
10.65
10.55
10.61
10.18
3,070,927
Jan 21, 2026
10.57
10.70
10.52
10.58
10.15
4,077,512
Jan 20, 2026
10.41
10.67
10.40
10.61
10.18
5,851,812
Jan 19, 2026
10.40
10.47
10.38
10.46
10.03
2,845,873
Jan 16, 2026
10.44
10.49
10.33
10.37
9.94
3,189,202
Jan 15, 2026
10.40
10.45
10.33
10.43
10.00
2,607,401
Jan 14, 2026
10.47
10.52
10.32
10.40
9.97
4,540,784
Jan 13, 2026
10.56
10.64
10.42
10.47
10.04
4,525,601
Jan 12, 2026
10.55
10.59
10.44
10.57
10.14
4,322,038
Jan 9, 2026
10.46
10.54
10.40
10.54
10.11
5,228,430
Jan 8, 2026
10.36
10.55
10.30
10.46
10.03
5,399,188
Jan 7, 2026
10.49
10.57
10.30
10.36
9.94
6,849,467
Jan 6, 2026
10.84
10.97
10.50
10.61
10.18
11,483,608
Jan 5, 2026
10.09
10.97
10.09
10.80
10.36
14,134,333
Dec 31, 2025
10.04
10.10
10.00
10.09
9.68
2,344,318
Dec 30, 2025
10.08
10.14
9.96
10.07
9.66
1,884,807
Dec 29, 2025
10.15
10.16
10.03
10.08
9.67
1,984,720
Dec 26, 2025
10.07
10.18
10.07
10.16
9.74
2,146,480
Dec 25, 2025
10.04
10.13
10.02
10.12
9.71
2,444,755
Dec 24, 2025
10.03
10.06
9.97
10.06
9.65
1,505,932
Dec 23, 2025
10.06
10.07
9.99
10.02
9.61
1,494,685
Dec 22, 2025
10.08
10.08
10.00
10.06
9.65
1,918,790
Dec 19, 2025
9.95
10.08
9.94
10.07
9.66
2,850,518
Dec 18, 2025
9.91
10.00
9.89
9.97
9.56
1,744,783
Dec 17, 2025
9.91
9.96
9.82
9.92
9.51
2,523,973
Dec 16, 2025
10.00
10.04
9.91
9.93
9.52
2,037,689
Dec 15, 2025
9.96
10.02
9.88
10.01
9.60
3,245,363
Dec 12, 2025
10.24
10.25
9.98
9.99
9.58
7,720,494
Dec 11, 2025
10.35
10.38
10.18
10.24
9.82
4,651,993
Dec 10, 2025
10.40
10.41
10.20
10.39
9.96
4,913,443
Dec 9, 2025
10.42
10.43
10.34
10.39
9.96
2,107,475
Dec 8, 2025
10.40
10.46
10.37
10.43
10.00
3,111,475
Dec 5, 2025
10.39
10.41
10.31
10.41
9.98
2,814,895
Dec 4, 2025
10.53
10.53
10.34
10.41
9.98
2,559,676
Dec 3, 2025
10.74
10.74
10.50
10.52
10.09
4,529,675
Dec 2, 2025
10.80
10.84
10.70
10.73
10.29
2,891,300
Dec 1, 2025
10.77
10.85
10.73
10.82
10.38
3,365,100
Nov 28, 2025
10.72
10.84
10.69
10.83
10.39
3,327,565
Nov 27, 2025
10.71
10.74
10.58
10.69
10.25
2,900,586
Nov 26, 2025
10.78
10.79
10.67
10.71
10.27
2,816,300
Nov 25, 2025
10.76
10.81
10.68
10.77
10.33
2,984,344
Nov 24, 2025
10.75
10.82
10.70
10.76
10.32
3,470,984
Nov 21, 2025
10.98
11.03
10.72
10.78
10.34
4,837,090
Nov 20, 2025
10.93
11.04
10.88
11.00
10.55
2,958,285
Nov 19, 2025
11.11
11.11
10.89
10.95
10.50
3,122,369
Nov 18, 2025
11.19
11.20
10.99
11.06
10.61
3,791,421
Nov 17, 2025
11.18
11.21
11.08
11.20
10.74
4,046,237
Nov 14, 2025
11.17
11.26
11.14
11.18
10.72
4,877,707
Nov 13, 2025
11.15
11.17
11.05
11.17
10.71
3,891,819
Nov 12, 2025
11.13
11.46
11.08
11.19
10.73
6,921,751
Nov 11, 2025
11.05
11.18
11.04
11.13
10.67
4,685,692
Nov 10, 2025
10.99
11.05
10.91
11.05
10.60
3,137,612
Nov 7, 2025
10.98
11.02
10.94
10.98
10.53
2,595,138
Nov 6, 2025
10.95
10.99
10.87
10.98
10.53
2,396,164
Nov 5, 2025
10.93
10.95
10.80
10.94
10.49
2,992,600
Nov 4, 2025
10.98
11.00
10.87
10.95
10.50
3,301,683
Nov 3, 2025
10.98
11.01
10.92
11.00
10.55
4,082,937
