Shanghai Shibei Hi-Tech Co. Ltd. Class A 600604
SSE · China · Producer Manufacturing
CNY 4.86+0.01 (+0.21%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 4.86 | +0.21% | CNY 4.80 | CNY 4.90 | CNY 4.62 | 28.32M |
| 2026-09-29 | CNY 4.85 | +1.68% | CNY 4.79 | CNY 4.90 | CNY 4.77 | 26.21M |
| 2026-09-28 | CNY 4.77 | -0.83% | CNY 4.82 | CNY 4.86 | CNY 4.73 | 15.32M |
| 2026-09-24 | CNY 4.81 | -3.22% | CNY 4.93 | CNY 4.97 | CNY 4.80 |
| 27.63M |
| 2026-09-23 | CNY 4.97 | +0.61% | CNY 4.89 | CNY 5.11 | CNY 4.89 | 40.36M |
| 2026-09-22 | CNY 4.94 | +3.56% | CNY 4.73 | CNY 4.96 | CNY 4.73 | 40.09M |
| 2026-09-21 | CNY 4.77 | +3.47% | CNY 4.59 | CNY 4.78 | CNY 4.55 | 24.14M |
| 2026-09-18 | CNY 4.61 | +2.22% | CNY 4.50 | CNY 4.62 | CNY 4.49 | 15.24M |
| 2026-09-17 | CNY 4.51 | +1.12% | CNY 4.44 | CNY 4.53 | CNY 4.41 | 13.22M |
| 2026-09-16 | CNY 4.46 | +0.68% | CNY 4.44 | CNY 4.47 | CNY 4.35 | 11.17M |
| 2026-09-15 | CNY 4.43 | -1.99% | CNY 4.52 | CNY 4.53 | CNY 4.42 | 12.12M |
| 2026-09-14 | CNY 4.52 | -0.66% | CNY 4.52 | CNY 4.57 | CNY 4.48 | 9.83M |
| 2026-09-11 | CNY 4.55 | -2.36% | CNY 4.62 | CNY 4.66 | CNY 4.51 | 14.74M |
| 2026-09-10 | CNY 4.66 | -1.48% | CNY 4.68 | CNY 4.70 | CNY 4.62 | 14.26M |
| 2026-09-09 | CNY 4.73 | -2.67% | CNY 4.84 | CNY 4.85 | CNY 4.69 | 24.03M |
| 2026-09-08 | CNY 4.86 | +0.83% | CNY 4.78 | CNY 4.88 | CNY 4.77 | 22.85M |
| 2026-09-07 | CNY 4.82 | -0.82% | CNY 4.84 | CNY 4.86 | CNY 4.75 | 18.92M |
| 2026-09-04 | CNY 4.86 | +0.83% | CNY 4.90 | CNY 4.96 | CNY 4.82 | 35.17M |
| 2026-09-03 | CNY 4.82 | +0.42% | CNY 4.79 | CNY 4.88 | CNY 4.71 | 29.42M |
| 2026-09-02 | CNY 4.80 | -1.64% | CNY 4.89 | CNY 4.91 | CNY 4.71 | 31.39M |
| 2026-09-01 | CNY 4.88 | +1.67% | CNY 4.74 | CNY 4.91 | CNY 4.71 | 44.42M |
| 2026-08-31 | CNY 4.80 | -1.64% | CNY 5.10 | CNY 5.18 | CNY 4.80 | 61.58M |
| 2026-08-28 | CNY 4.88 | -2.01% | CNY 4.99 | CNY 5.03 | CNY 4.88 | 39.08M |
| 2026-08-27 | CNY 4.98 | -2.35% | CNY 4.97 | CNY 5.08 | CNY 4.90 | 86.02M |
| 2026-08-26 | CNY 5.10 | +9.91% | CNY 4.60 | CNY 5.10 | CNY 4.56 | 97.24M |
| 2026-08-25 | CNY 4.64 | -6.07% | CNY 4.90 | CNY 4.90 | CNY 4.55 | 59.84M |
| 2026-08-24 | CNY 4.94 | +10.02% | CNY 4.92 | CNY 4.94 | CNY 4.92 | 28.16M |
| 2026-08-21 | CNY 4.49 | -1.54% | CNY 4.51 | CNY 4.55 | CNY 4.41 | 16.17M |
| 2026-08-20 | CNY 4.56 | +2.70% | CNY 4.41 | CNY 4.68 | CNY 4.41 | 27.77M |
| 2026-08-19 | CNY 4.44 | -5.13% | CNY 4.66 | CNY 4.79 | CNY 4.42 | 31.53M |
| 2026-08-18 | CNY 4.68 | -2.90% | CNY 4.86 | CNY 4.87 | CNY 4.61 | 27.80M |
| 2026-08-17 | CNY 4.82 | -1.23% | CNY 4.88 | CNY 5.05 | CNY 4.77 | 40.34M |
| 2026-08-14 | CNY 4.88 | +2.09% | CNY 4.76 | CNY 4.98 | CNY 4.59 | 60.06M |
| 2026-08-13 | CNY 4.78 | -4.59% | CNY 5.21 | CNY 5.35 | CNY 4.76 | 77.98M |
| 2026-08-12 | CNY 5.01 | +10.11% | CNY 4.53 | CNY 5.01 | CNY 4.53 | 37.19M |
| 2026-08-11 | CNY 4.55 | +1.56% | CNY 4.45 | CNY 4.76 | CNY 4.42 | 25.20M |
| 2026-08-10 | CNY 4.48 | +0.90% | CNY 4.44 | CNY 4.49 | CNY 4.40 | 8.55M |
| 2026-08-07 | CNY 4.44 | -3.06% | CNY 4.60 | CNY 4.62 | CNY 4.41 | 13.95M |
| 2026-08-06 | CNY 4.58 | 0.00% | CNY 4.57 | CNY 4.67 | CNY 4.52 | 11.74M |
| 2026-08-05 | CNY 4.58 | +1.78% | CNY 4.48 | CNY 4.59 | CNY 4.48 | 14.19M |
| 2026-08-04 | CNY 4.50 | -0.88% | CNY 4.54 | CNY 4.58 | CNY 4.45 | 16.05M |
| 2026-08-03 | CNY 4.54 | +4.37% | CNY 4.38 | CNY 4.58 | CNY 4.35 | 21.97M |
| 2026-07-31 | CNY 4.35 | +2.35% | CNY 4.28 | CNY 4.39 | CNY 4.26 | 15.81M |
| 2026-07-30 | CNY 4.25 | -0.47% | CNY 4.23 | CNY 4.33 | CNY 4.23 | 11.47M |
| 2026-07-29 | CNY 4.27 | +0.95% | CNY 4.22 | CNY 4.31 | CNY 4.20 | 13.22M |
| 2026-07-28 | CNY 4.23 | +1.44% | CNY 4.17 | CNY 4.26 | CNY 4.15 | 9.33M |
| 2026-07-27 | CNY 4.17 | +1.71% | CNY 4.10 | CNY 4.18 | CNY 4.07 | 6.71M |
| 2026-07-24 | CNY 4.10 | -2.15% | CNY 4.15 | CNY 4.19 | CNY 4.09 | 6.60M |
| 2026-07-23 | CNY 4.19 | +1.70% | CNY 4.11 | CNY 4.21 | CNY 4.09 | 8.10M |
| 2026-07-22 | CNY 4.12 | -0.48% | CNY 4.10 | CNY 4.18 | CNY 4.07 | 7.73M |
| 2026-07-21 | CNY 4.14 | -1.66% | CNY 4.20 | CNY 4.20 | CNY 4.06 | 12.54M |
| 2026-07-20 | CNY 4.21 | +0.24% | CNY 4.20 | CNY 4.28 | CNY 4.14 | 13.94M |
| 2026-07-17 | CNY 4.20 | -3.00% | CNY 4.26 | CNY 4.36 | CNY 4.17 | 18.77M |
| 2026-07-16 | CNY 4.33 | +3.10% | CNY 4.17 | CNY 4.56 | CNY 4.17 | 27.02M |
| 2026-07-15 | CNY 4.20 | -1.87% | CNY 4.20 | CNY 4.30 | CNY 4.16 | 15.33M |
| 2026-07-14 | CNY 4.28 | +2.15% | CNY 4.17 | CNY 4.35 | CNY 4.17 | 14.91M |
| 2026-07-13 | CNY 4.19 | -0.24% | CNY 4.15 | CNY 4.30 | CNY 4.15 | 15.84M |
| 2026-07-10 | CNY 4.20 | +5.79% | CNY 4.02 | CNY 4.30 | CNY 4.02 | 24.52M |
| 2026-07-09 | CNY 3.97 | +0.25% | CNY 3.96 | CNY 3.99 | CNY 3.89 | 7.05M |
| 2026-07-08 | CNY 3.96 | -0.75% | CNY 3.98 | CNY 4.00 | CNY 3.93 | 5.69M |
| 2026-07-07 | CNY 3.99 | -2.92% | CNY 4.08 | CNY 4.16 | CNY 3.98 | 6.97M |
| 2026-07-06 | CNY 4.11 | +0.24% | CNY 4.10 | CNY 4.14 | CNY 4.07 | 5.95M |
| 2026-07-03 | CNY 4.10 | +0.49% | CNY 4.08 | CNY 4.13 | CNY 4.05 | 5.68M |
| 2026-07-02 | CNY 4.08 | -0.49% | CNY 4.08 | CNY 4.19 | CNY 4.07 | 6.40M |
| 2026-07-01 | CNY 4.10 | +2.76% | CNY 3.99 | CNY 4.22 | CNY 3.96 | 11.36M |
| 2026-06-30 | CNY 3.99 | -0.99% | CNY 4.00 | CNY 4.03 | CNY 3.95 | 6.08M |
| 2026-06-29 | CNY 4.03 | +0.75% | CNY 3.99 | CNY 4.04 | CNY 3.89 | 7.96M |
| 2026-06-26 | CNY 4.00 | -0.25% | CNY 3.98 | CNY 4.13 | CNY 3.94 | 8.53M |
| 2026-06-25 | CNY 4.01 | -1.23% | CNY 4.06 | CNY 4.08 | CNY 3.98 | 6.79M |
| 2026-06-24 | CNY 4.06 | -2.87% | CNY 4.18 | CNY 4.22 | CNY 4.04 | 8.23M |
| 2026-06-23 | CNY 4.18 | +0.97% | CNY 4.12 | CNY 4.25 | CNY 4.11 | 9.93M |
| 2026-06-22 | CNY 4.14 | +0.98% | CNY 4.10 | CNY 4.14 | CNY 3.96 | 11.55M |
| 2026-06-18 | CNY 4.10 | -1.44% | CNY 4.15 | CNY 4.18 | CNY 4.09 | 7.65M |
| 2026-06-17 | CNY 4.16 | -2.12% | CNY 4.26 | CNY 4.30 | CNY 4.15 | 10.12M |
| 2026-06-16 | CNY 4.25 | -0.70% | CNY 4.32 | CNY 4.33 | CNY 4.22 | 7.33M |
| 2026-06-15 | CNY 4.28 | +1.42% | CNY 4.22 | CNY 4.32 | CNY 4.22 | 8.58M |
| 2026-06-12 | CNY 4.22 | +2.93% | CNY 4.14 | CNY 4.23 | CNY 4.11 | 10.19M |
| 2026-06-11 | CNY 4.10 | -2.15% | CNY 4.18 | CNY 4.18 | CNY 4.10 | 9.43M |
| 2026-06-10 | CNY 4.19 | -1.64% | CNY 4.18 | CNY 4.30 | CNY 4.17 | 10.04M |
| 2026-06-09 | CNY 4.26 | +2.90% | CNY 4.23 | CNY 4.37 | CNY 4.22 | 14.60M |
| 2026-06-08 | CNY 4.14 | -2.36% | CNY 4.13 | CNY 4.23 | CNY 4.08 | 10.39M |
| 2026-06-05 | CNY 4.24 | +0.24% | CNY 4.23 | CNY 4.28 | CNY 4.18 | 10.72M |
| 2026-06-04 | CNY 4.23 | -2.76% | CNY 4.33 | CNY 4.35 | CNY 4.20 | 13.76M |
| 2026-06-03 | CNY 4.35 | -2.25% | CNY 4.45 | CNY 4.47 | CNY 4.31 | 15.28M |
| 2026-06-02 | CNY 4.45 | -2.41% | CNY 4.53 | CNY 4.54 | CNY 4.42 | 14.65M |
| 2026-06-01 | CNY 4.56 | +2.01% | CNY 4.44 | CNY 4.56 | CNY 4.25 | 20.29M |
| 2026-05-29 | CNY 4.47 | +0.22% | CNY 4.48 | CNY 4.64 | CNY 4.46 | 23.89M |
| 2026-05-28 | CNY 4.46 | -0.45% | CNY 4.49 | CNY 4.52 | CNY 4.38 | 21.54M |
| 2026-05-27 | CNY 4.48 | -6.08% | CNY 4.73 | CNY 4.80 | CNY 4.45 | 43.11M |
| 2026-05-26 | CNY 4.77 | -4.98% | CNY 4.93 | CNY 4.97 | CNY 4.76 | 49.15M |