Shanghai New World Corporation Ltd. Class A 600628
SSE · China · Distribution Services
CNY 6.36+0.07 (+1.11%)
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 6.36 | +1.11% | CNY 6.29 | CNY 6.40 | CNY 6.26 | 6.30M |
| 2026-09-29 | CNY 6.29 | +0.48% | CNY 6.27 | CNY 6.33 | CNY 6.24 | 3.74M |
| 2026-09-28 | CNY 6.26 | -0.32% | CNY 6.28 | CNY 6.34 | CNY 6.21 | 6.69M |
| 2026-09-24 | CNY 6.28 | -0.48% | CNY 6.32 | CNY 6.36 | CNY 6.26 |
| 4.08M |
| 2026-09-23 | CNY 6.31 | -1.10% | CNY 6.36 | CNY 6.41 | CNY 6.30 | 6.08M |
| 2026-09-22 | CNY 6.38 | -1.24% | CNY 6.43 | CNY 6.47 | CNY 6.35 | 7.12M |
| 2026-09-21 | CNY 6.46 | +3.69% | CNY 6.29 | CNY 6.47 | CNY 6.27 | 10.44M |
| 2026-09-18 | CNY 6.23 | -0.32% | CNY 6.25 | CNY 6.40 | CNY 6.23 | 11.47M |
| 2026-09-17 | CNY 6.25 | +0.64% | CNY 6.20 | CNY 6.26 | CNY 6.14 | 6.28M |
| 2026-09-16 | CNY 6.21 | +0.32% | CNY 6.19 | CNY 6.25 | CNY 6.14 | 5.87M |
| 2026-09-15 | CNY 6.19 | -4.18% | CNY 6.44 | CNY 6.46 | CNY 6.19 | 9.85M |
| 2026-09-14 | CNY 6.46 | +1.57% | CNY 6.36 | CNY 6.53 | CNY 6.30 | 10.90M |
| 2026-09-11 | CNY 6.36 | -2.75% | CNY 6.50 | CNY 6.59 | CNY 6.33 | 10.49M |
| 2026-09-10 | CNY 6.54 | -1.36% | CNY 6.60 | CNY 6.62 | CNY 6.48 | 9.39M |
| 2026-09-09 | CNY 6.63 | +0.61% | CNY 6.56 | CNY 6.65 | CNY 6.46 | 13.29M |
| 2026-09-08 | CNY 6.59 | +0.30% | CNY 6.58 | CNY 6.62 | CNY 6.51 | 13.79M |
| 2026-09-07 | CNY 6.57 | +2.02% | CNY 6.40 | CNY 6.57 | CNY 6.40 | 13.80M |
| 2026-09-04 | CNY 6.44 | +1.26% | CNY 6.34 | CNY 6.48 | CNY 6.31 | 10.70M |
| 2026-09-03 | CNY 6.36 | -0.47% | CNY 6.38 | CNY 6.45 | CNY 6.35 | 8.10M |
| 2026-09-02 | CNY 6.39 | -0.47% | CNY 6.42 | CNY 6.43 | CNY 6.30 | 6.40M |
| 2026-09-01 | CNY 6.42 | +1.90% | CNY 6.28 | CNY 6.44 | CNY 6.27 | 9.28M |
| 2026-08-31 | CNY 6.30 | -0.32% | CNY 6.33 | CNY 6.33 | CNY 6.23 | 5.97M |
| 2026-08-28 | CNY 6.32 | +1.28% | CNY 6.24 | CNY 6.32 | CNY 6.21 | 5.85M |
| 2026-08-27 | CNY 6.24 | -0.64% | CNY 6.29 | CNY 6.31 | CNY 6.22 | 4.87M |
| 2026-08-26 | CNY 6.28 | +0.16% | CNY 6.26 | CNY 6.34 | CNY 6.25 | 6.48M |
| 2026-08-25 | CNY 6.27 | +2.79% | CNY 6.07 | CNY 6.28 | CNY 6.07 | 8.60M |
| 2026-08-24 | CNY 6.10 | -0.33% | CNY 6.11 | CNY 6.17 | CNY 6.07 | 4.60M |
| 2026-08-21 | CNY 6.12 | -1.92% | CNY 6.20 | CNY 6.23 | CNY 6.05 | 7.88M |
| 2026-08-20 | CNY 6.24 | +2.30% | CNY 6.13 | CNY 6.25 | CNY 6.13 | 6.81M |
| 2026-08-19 | CNY 6.10 | -2.71% | CNY 6.22 | CNY 6.26 | CNY 6.09 | 6.27M |
| 2026-08-18 | CNY 6.27 | 0.00% | CNY 6.26 | CNY 6.32 | CNY 6.22 | 6.37M |
| 2026-08-17 | CNY 6.27 | +1.46% | CNY 6.14 | CNY 6.29 | CNY 6.06 | 9.65M |
| 2026-08-14 | CNY 6.18 | -0.32% | CNY 6.15 | CNY 6.21 | CNY 6.09 | 7.26M |
| 2026-08-13 | CNY 6.20 | -0.80% | CNY 6.23 | CNY 6.27 | CNY 6.15 | 7.85M |
| 2026-08-12 | CNY 6.25 | +1.13% | CNY 6.17 | CNY 6.26 | CNY 6.15 | 8.61M |
| 2026-08-11 | CNY 6.18 | -0.16% | CNY 6.17 | CNY 6.27 | CNY 6.14 | 9.57M |
| 2026-08-10 | CNY 6.19 | +2.15% | CNY 6.07 | CNY 6.19 | CNY 6.05 | 9.69M |
| 2026-08-07 | CNY 6.06 | -0.16% | CNY 6.06 | CNY 6.08 | CNY 5.95 | 6.68M |
| 2026-08-06 | CNY 6.07 | +0.33% | CNY 6.03 | CNY 6.08 | CNY 5.98 | 5.36M |
| 2026-08-05 | CNY 6.05 | -0.66% | CNY 6.08 | CNY 6.12 | CNY 6.01 | 6.27M |
| 2026-08-04 | CNY 6.09 | -0.98% | CNY 6.15 | CNY 6.19 | CNY 6.07 | 7.39M |
| 2026-08-03 | CNY 6.15 | +0.99% | CNY 6.09 | CNY 6.17 | CNY 6.03 | 7.67M |
| 2026-07-31 | CNY 6.09 | +0.66% | CNY 6.01 | CNY 6.10 | CNY 6.00 | 5.49M |
| 2026-07-30 | CNY 6.05 | +0.67% | CNY 6.00 | CNY 6.14 | CNY 5.98 | 8.00M |
| 2026-07-29 | CNY 6.01 | +1.69% | CNY 5.90 | CNY 6.06 | CNY 5.90 | 6.34M |
| 2026-07-28 | CNY 5.91 | +1.03% | CNY 5.85 | CNY 5.94 | CNY 5.81 | 5.08M |
| 2026-07-27 | CNY 5.85 | +2.09% | CNY 5.74 | CNY 5.88 | CNY 5.73 | 5.92M |
| 2026-07-24 | CNY 5.73 | -3.05% | CNY 5.88 | CNY 5.93 | CNY 5.73 | 5.62M |
| 2026-07-23 | CNY 5.91 | +1.55% | CNY 5.77 | CNY 5.92 | CNY 5.77 | 4.31M |
| 2026-07-22 | CNY 5.82 | -1.19% | CNY 5.89 | CNY 5.92 | CNY 5.77 | 5.95M |
| 2026-07-21 | CNY 5.89 | -1.83% | CNY 6.04 | CNY 6.04 | CNY 5.86 | 10.27M |
| 2026-07-20 | CNY 6.00 | -0.33% | CNY 6.00 | CNY 6.12 | CNY 5.95 | 8.48M |
| 2026-07-17 | CNY 6.02 | -2.27% | CNY 6.16 | CNY 6.24 | CNY 5.94 | 11.93M |
| 2026-07-16 | CNY 6.16 | +1.65% | CNY 6.06 | CNY 6.18 | CNY 6.00 | 8.66M |
| 2026-07-15 | CNY 6.06 | +1.17% | CNY 5.96 | CNY 6.12 | CNY 5.94 | 8.42M |
| 2026-07-14 | CNY 5.99 | +2.92% | CNY 5.85 | CNY 6.01 | CNY 5.81 | 9.60M |
| 2026-07-13 | CNY 5.82 | -0.51% | CNY 5.85 | CNY 5.88 | CNY 5.78 | 5.68M |
| 2026-07-10 | CNY 5.85 | +2.45% | CNY 5.72 | CNY 5.90 | CNY 5.66 | 9.27M |
| 2026-07-09 | CNY 5.71 | -0.87% | CNY 5.75 | CNY 5.82 | CNY 5.65 | 5.97M |
| 2026-07-08 | CNY 5.76 | +1.41% | CNY 5.70 | CNY 5.79 | CNY 5.65 | 4.66M |
| 2026-07-07 | CNY 5.68 | -3.24% | CNY 5.83 | CNY 5.84 | CNY 5.67 | 6.44M |
| 2026-07-06 | CNY 5.87 | +0.86% | CNY 5.81 | CNY 5.90 | CNY 5.79 | 6.46M |
| 2026-07-03 | CNY 5.82 | +1.39% | CNY 5.75 | CNY 5.86 | CNY 5.74 | 9.85M |
| 2026-07-02 | CNY 5.74 | -0.35% | CNY 5.73 | CNY 5.88 | CNY 5.71 | 10.21M |
| 2026-07-01 | CNY 5.76 | +2.31% | CNY 5.63 | CNY 5.82 | CNY 5.62 | 10.60M |
| 2026-06-30 | CNY 5.63 | -1.92% | CNY 5.70 | CNY 5.76 | CNY 5.60 | 5.56M |
| 2026-06-29 | CNY 5.74 | +1.06% | CNY 5.67 | CNY 5.80 | CNY 5.59 | 6.81M |
| 2026-06-26 | CNY 5.68 | -1.39% | CNY 5.76 | CNY 5.90 | CNY 5.65 | 6.76M |
| 2026-06-25 | CNY 5.76 | -1.20% | CNY 5.83 | CNY 5.84 | CNY 5.70 | 5.20M |
| 2026-06-24 | CNY 5.83 | -2.67% | CNY 5.98 | CNY 6.01 | CNY 5.81 | 5.73M |
| 2026-06-23 | CNY 5.99 | +0.84% | CNY 5.90 | CNY 6.09 | CNY 5.90 | 7.20M |
| 2026-06-22 | CNY 5.94 | +0.17% | CNY 5.90 | CNY 5.96 | CNY 5.75 | 5.99M |
| 2026-06-18 | CNY 5.93 | -1.33% | CNY 5.98 | CNY 5.99 | CNY 5.88 | 5.75M |
| 2026-06-17 | CNY 6.01 | -1.64% | CNY 6.08 | CNY 6.11 | CNY 5.98 | 5.48M |
| 2026-06-16 | CNY 6.11 | -0.33% | CNY 6.10 | CNY 6.13 | CNY 6.02 | 4.77M |
| 2026-06-15 | CNY 6.13 | -0.49% | CNY 6.18 | CNY 6.24 | CNY 6.08 | 5.48M |
| 2026-06-12 | CNY 6.16 | +1.99% | CNY 6.07 | CNY 6.17 | CNY 6.02 | 5.98M |
| 2026-06-11 | CNY 6.04 | -1.47% | CNY 6.08 | CNY 6.17 | CNY 5.98 | 5.86M |
| 2026-06-10 | CNY 6.13 | -0.33% | CNY 6.14 | CNY 6.16 | CNY 6.06 | 5.56M |
| 2026-06-09 | CNY 6.15 | 0.00% | CNY 6.14 | CNY 6.20 | CNY 6.07 | 5.11M |
| 2026-06-08 | CNY 6.15 | -1.76% | CNY 6.20 | CNY 6.31 | CNY 6.10 | 6.69M |
| 2026-06-05 | CNY 6.26 | +1.62% | CNY 6.17 | CNY 6.33 | CNY 6.17 | 6.66M |
| 2026-06-04 | CNY 6.16 | -2.07% | CNY 6.26 | CNY 6.35 | CNY 6.14 | 5.66M |
| 2026-06-03 | CNY 6.29 | -1.72% | CNY 6.41 | CNY 6.44 | CNY 6.25 | 6.62M |
| 2026-06-02 | CNY 6.40 | -2.29% | CNY 6.51 | CNY 6.55 | CNY 6.34 | 8.63M |
| 2026-06-01 | CNY 6.55 | +2.02% | CNY 6.40 | CNY 6.56 | CNY 6.33 | 8.14M |
| 2026-05-29 | CNY 6.42 | +1.90% | CNY 6.29 | CNY 6.53 | CNY 6.27 | 11.36M |
| 2026-05-28 | CNY 6.30 | -0.63% | CNY 6.32 | CNY 6.39 | CNY 6.23 | 6.59M |
| 2026-05-27 | CNY 6.34 | -1.40% | CNY 6.43 | CNY 6.43 | CNY 6.28 | 6.99M |
| 2026-05-26 | CNY 6.43 | -0.92% | CNY 6.48 | CNY 6.51 | CNY 6.36 | 5.72M |