Shanghai Dazhong Public Utilities (Group) Co., Ltd. Class A 600635
SSE · China · Utilities
CNY 4.45+0.05 (+1.14%)
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 4.45 | +1.14% | CNY 4.40 | CNY 4.46 | CNY 4.38 | 17.07M |
| 2026-09-29 | CNY 4.40 | +0.23% | CNY 4.39 | CNY 4.44 | CNY 4.38 | 15.56M |
| 2026-09-28 | CNY 4.39 | -0.90% | CNY 4.44 | CNY 4.46 | CNY 4.34 | 22.34M |
| 2026-09-24 | CNY 4.43 | -0.67% | CNY 4.45 | CNY 4.49 | CNY 4.42 |
| 19.65M |
| 2026-09-23 | CNY 4.46 | -2.41% | CNY 4.56 | CNY 4.57 | CNY 4.45 | 23.28M |
| 2026-09-22 | CNY 4.57 | -1.08% | CNY 4.62 | CNY 4.65 | CNY 4.56 | 24.02M |
| 2026-09-21 | CNY 4.62 | +2.21% | CNY 4.53 | CNY 4.67 | CNY 4.52 | 29.51M |
| 2026-09-18 | CNY 4.52 | 0.00% | CNY 4.52 | CNY 4.57 | CNY 4.50 | 20.21M |
| 2026-09-17 | CNY 4.52 | -1.53% | CNY 4.57 | CNY 4.57 | CNY 4.48 | 22.92M |
| 2026-09-16 | CNY 4.59 | +1.77% | CNY 4.52 | CNY 4.61 | CNY 4.48 | 23.39M |
| 2026-09-15 | CNY 4.51 | -2.38% | CNY 4.62 | CNY 4.64 | CNY 4.50 | 26.43M |
| 2026-09-14 | CNY 4.62 | -1.70% | CNY 4.67 | CNY 4.75 | CNY 4.60 | 29.94M |
| 2026-09-11 | CNY 4.70 | -1.88% | CNY 4.78 | CNY 4.79 | CNY 4.66 | 35.37M |
| 2026-09-10 | CNY 4.79 | +0.21% | CNY 4.78 | CNY 4.82 | CNY 4.74 | 29.16M |
| 2026-09-09 | CNY 4.78 | -0.21% | CNY 4.78 | CNY 4.81 | CNY 4.72 | 27.30M |
| 2026-09-08 | CNY 4.79 | +1.70% | CNY 4.70 | CNY 4.80 | CNY 4.68 | 34.50M |
| 2026-09-07 | CNY 4.71 | -0.21% | CNY 4.70 | CNY 4.74 | CNY 4.68 | 24.48M |
| 2026-09-04 | CNY 4.72 | +1.29% | CNY 4.75 | CNY 4.80 | CNY 4.69 | 45.10M |
| 2026-09-03 | CNY 4.66 | -0.64% | CNY 4.65 | CNY 4.73 | CNY 4.63 | 29.45M |
| 2026-09-02 | CNY 4.69 | -1.47% | CNY 4.76 | CNY 4.76 | CNY 4.63 | 32.26M |
| 2026-09-01 | CNY 4.76 | +0.63% | CNY 4.73 | CNY 4.79 | CNY 4.70 | 36.61M |
| 2026-08-31 | CNY 4.73 | +0.21% | CNY 4.77 | CNY 4.80 | CNY 4.71 | 32.18M |
| 2026-08-28 | CNY 4.72 | +1.29% | CNY 4.64 | CNY 4.73 | CNY 4.63 | 34.44M |
| 2026-08-27 | CNY 4.66 | +0.65% | CNY 4.64 | CNY 4.67 | CNY 4.59 | 24.27M |
| 2026-08-26 | CNY 4.63 | +1.31% | CNY 4.56 | CNY 4.66 | CNY 4.54 | 25.98M |
| 2026-08-25 | CNY 4.57 | +1.78% | CNY 4.49 | CNY 4.60 | CNY 4.46 | 33.81M |
| 2026-08-24 | CNY 4.49 | 0.00% | CNY 4.52 | CNY 4.55 | CNY 4.45 | 22.98M |
| 2026-08-21 | CNY 4.49 | 0.00% | CNY 4.49 | CNY 4.53 | CNY 4.45 | 22.33M |
| 2026-08-20 | CNY 4.49 | -0.22% | CNY 4.49 | CNY 4.56 | CNY 4.47 | 23.29M |
| 2026-08-19 | CNY 4.50 | -3.85% | CNY 4.65 | CNY 4.71 | CNY 4.48 | 39.31M |
| 2026-08-18 | CNY 4.68 | +0.21% | CNY 4.68 | CNY 4.75 | CNY 4.66 | 33.09M |
| 2026-08-17 | CNY 4.67 | +1.08% | CNY 4.62 | CNY 4.69 | CNY 4.56 | 27.34M |
| 2026-08-14 | CNY 4.62 | -1.70% | CNY 4.71 | CNY 4.72 | CNY 4.61 | 27.20M |
| 2026-08-13 | CNY 4.70 | -1.05% | CNY 4.74 | CNY 4.78 | CNY 4.68 | 31.86M |
| 2026-08-12 | CNY 4.75 | 0.00% | CNY 4.72 | CNY 4.77 | CNY 4.70 | 26.03M |
| 2026-08-11 | CNY 4.75 | +0.85% | CNY 4.73 | CNY 4.78 | CNY 4.69 | 27.77M |
| 2026-08-10 | CNY 4.71 | 0.00% | CNY 4.71 | CNY 4.74 | CNY 4.67 | 26.47M |
| 2026-08-07 | CNY 4.71 | -2.28% | CNY 4.81 | CNY 4.81 | CNY 4.65 | 43.17M |
| 2026-08-06 | CNY 4.82 | -0.82% | CNY 4.86 | CNY 4.89 | CNY 4.76 | 41.85M |
| 2026-08-05 | CNY 4.86 | +0.62% | CNY 4.78 | CNY 4.91 | CNY 4.76 | 40.05M |
| 2026-08-04 | CNY 4.83 | -0.82% | CNY 4.87 | CNY 4.89 | CNY 4.78 | 39.92M |
| 2026-08-03 | CNY 4.87 | +2.53% | CNY 4.71 | CNY 4.87 | CNY 4.70 | 43.38M |
| 2026-07-31 | CNY 4.75 | +3.71% | CNY 4.61 | CNY 4.77 | CNY 4.61 | 53.09M |
| 2026-07-30 | CNY 4.58 | +0.44% | CNY 4.56 | CNY 4.66 | CNY 4.52 | 40.28M |
| 2026-07-29 | CNY 4.56 | +2.47% | CNY 4.46 | CNY 4.59 | CNY 4.45 | 45.23M |
| 2026-07-28 | CNY 4.45 | -0.45% | CNY 4.42 | CNY 4.51 | CNY 4.41 | 29.20M |
| 2026-07-27 | CNY 4.47 | +1.36% | CNY 4.36 | CNY 4.48 | CNY 4.27 | 30.27M |
| 2026-07-24 | CNY 4.41 | -3.50% | CNY 4.55 | CNY 4.58 | CNY 4.40 | 41.51M |
| 2026-07-23 | CNY 4.57 | +2.01% | CNY 4.45 | CNY 4.59 | CNY 4.44 | 43.74M |
| 2026-07-22 | CNY 4.48 | +0.67% | CNY 4.43 | CNY 4.48 | CNY 4.37 | 41.48M |
| 2026-07-21 | CNY 4.45 | +1.83% | CNY 4.35 | CNY 4.50 | CNY 4.33 | 53.28M |
| 2026-07-20 | CNY 4.37 | +0.92% | CNY 4.33 | CNY 4.43 | CNY 4.31 | 45.35M |
| 2026-07-17 | CNY 4.33 | -3.13% | CNY 4.47 | CNY 4.55 | CNY 4.33 | 51.27M |
| 2026-07-16 | CNY 4.47 | +1.59% | CNY 4.39 | CNY 4.49 | CNY 4.32 | 49.15M |
| 2026-07-15 | CNY 4.40 | +1.38% | CNY 4.34 | CNY 4.42 | CNY 4.29 | 36.85M |
| 2026-07-14 | CNY 4.34 | +0.46% | CNY 4.33 | CNY 4.39 | CNY 4.29 | 38.17M |
| 2026-07-13 | CNY 4.32 | -0.69% | CNY 4.39 | CNY 4.49 | CNY 4.28 | 47.38M |
| 2026-07-10 | CNY 4.35 | +1.87% | CNY 4.28 | CNY 4.42 | CNY 4.21 | 43.57M |
| 2026-07-09 | CNY 4.27 | +0.23% | CNY 4.27 | CNY 4.31 | CNY 4.21 | 30.88M |
| 2026-07-08 | CNY 4.26 | -0.23% | CNY 4.30 | CNY 4.33 | CNY 4.23 | 28.63M |
| 2026-07-07 | CNY 4.27 | -2.73% | CNY 4.40 | CNY 4.40 | CNY 4.26 | 27.62M |
| 2026-07-06 | CNY 4.39 | -3.30% | CNY 4.50 | CNY 4.51 | CNY 4.37 | 41.62M |
| 2026-07-03 | CNY 4.54 | +3.18% | CNY 4.50 | CNY 4.59 | CNY 4.44 | 60.31M |
| 2026-07-02 | CNY 4.40 | -0.45% | CNY 4.41 | CNY 4.52 | CNY 4.35 | 42.53M |
| 2026-07-01 | CNY 4.42 | +3.27% | CNY 4.26 | CNY 4.59 | CNY 4.26 | 61.60M |
| 2026-06-30 | CNY 4.28 | +1.18% | CNY 4.22 | CNY 4.31 | CNY 4.20 | 29.38M |
| 2026-06-29 | CNY 4.23 | -0.47% | CNY 4.24 | CNY 4.26 | CNY 4.14 | 38.03M |
| 2026-06-26 | CNY 4.25 | -2.07% | CNY 4.33 | CNY 4.36 | CNY 4.25 | 36.01M |
| 2026-06-25 | CNY 4.34 | -1.36% | CNY 4.39 | CNY 4.40 | CNY 4.30 | 37.91M |
| 2026-06-24 | CNY 4.40 | -3.30% | CNY 4.56 | CNY 4.57 | CNY 4.38 | 35.13M |
| 2026-06-23 | CNY 4.55 | -0.44% | CNY 4.54 | CNY 4.64 | CNY 4.52 | 28.11M |
| 2026-06-22 | CNY 4.57 | -0.65% | CNY 4.58 | CNY 4.59 | CNY 4.45 | 42.25M |
| 2026-06-18 | CNY 4.60 | -1.29% | CNY 4.65 | CNY 4.70 | CNY 4.58 | 30.77M |
| 2026-06-17 | CNY 4.66 | -2.51% | CNY 4.78 | CNY 4.78 | CNY 4.63 | 37.41M |
| 2026-06-16 | CNY 4.78 | -1.24% | CNY 4.83 | CNY 4.84 | CNY 4.76 | 28.36M |
| 2026-06-15 | CNY 4.84 | +1.26% | CNY 4.80 | CNY 4.87 | CNY 4.78 | 27.34M |
| 2026-06-12 | CNY 4.78 | +0.21% | CNY 4.76 | CNY 4.84 | CNY 4.68 | 45.33M |
| 2026-06-11 | CNY 4.77 | -2.85% | CNY 4.93 | CNY 4.98 | CNY 4.76 | 36.51M |
| 2026-06-10 | CNY 4.91 | -0.61% | CNY 4.93 | CNY 4.99 | CNY 4.88 | 28.95M |
| 2026-06-09 | CNY 4.94 | -1.79% | CNY 4.97 | CNY 4.99 | CNY 4.87 | 35.93M |
| 2026-06-08 | CNY 5.03 | +0.40% | CNY 4.91 | CNY 5.13 | CNY 4.85 | 59.66M |
| 2026-06-05 | CNY 5.01 | 0.00% | CNY 5.02 | CNY 5.09 | CNY 4.91 | 41.42M |
| 2026-06-04 | CNY 5.01 | -4.02% | CNY 5.10 | CNY 5.14 | CNY 5.01 | 43.31M |
| 2026-06-03 | CNY 5.22 | +0.38% | CNY 5.20 | CNY 5.32 | CNY 4.97 | 104.21M |
| 2026-06-02 | CNY 5.20 | -2.99% | CNY 5.38 | CNY 5.41 | CNY 5.18 | 66.22M |
| 2026-06-01 | CNY 5.36 | +2.10% | CNY 5.28 | CNY 5.38 | CNY 5.19 | 63.15M |
| 2026-05-29 | CNY 5.25 | -4.02% | CNY 5.41 | CNY 5.45 | CNY 5.25 | 96.71M |
| 2026-05-28 | CNY 5.47 | -5.85% | CNY 5.71 | CNY 5.79 | CNY 5.36 | 152.72M |
| 2026-05-27 | CNY 5.81 | -3.65% | CNY 6.05 | CNY 6.24 | CNY 5.78 | 223.47M |
| 2026-05-26 | CNY 6.03 | +10.04% | CNY 5.57 | CNY 6.03 | CNY 5.55 | 236.77M |