Shanghai Foreign Service Holding Group Co., Ltd. Class A 600662

SSE · China · Commercial Services

CNY 4.26+0.07 (+1.67%)

Market closed· Sep 30, 2026, 7:00 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 4.26	+1.67%	CNY 4.21	CNY 4.27	CNY 4.18	9.13M
2026-09-29	CNY 4.19	+0.48%	CNY 4.16	CNY 4.23	CNY 4.16	7.82M
2026-09-28	CNY 4.17	-0.71%	CNY 4.19	CNY 4.23	CNY 4.14	10.43M
2026-09-24	CNY 4.20	-0.71%	CNY 4.21	CNY 4.26	CNY 4.19	7.59M
2026-09-23	CNY 4.23	-1.40%	CNY 4.27	CNY 4.30	CNY 4.22	7.16M
2026-09-22	CNY 4.29	+0.94%	CNY 4.24	CNY 4.30	CNY 4.23	10.60M
2026-09-21	CNY 4.25	+0.95%	CNY 4.20	CNY 4.27	CNY 4.17	11.43M
2026-09-18	CNY 4.21	+0.48%	CNY 4.20	CNY 4.25	CNY 4.17	8.56M
2026-09-17	CNY 4.19	+0.24%	CNY 4.17	CNY 4.20	CNY 4.15	7.85M
2026-09-16	CNY 4.18	0.00%	CNY 4.18	CNY 4.22	CNY 4.13	8.17M
2026-09-15	CNY 4.18	-1.65%	CNY 4.25	CNY 4.26	CNY 4.18	9.14M
2026-09-14	CNY 4.25	+0.71%	CNY 4.18	CNY 4.27	CNY 4.18	10.71M
2026-09-11	CNY 4.22	-2.31%	CNY 4.31	CNY 4.32	CNY 4.20	10.46M
2026-09-10	CNY 4.32	-0.69%	CNY 4.33	CNY 4.38	CNY 4.31	6.49M
2026-09-09	CNY 4.35	-0.91%	CNY 4.39	CNY 4.40	CNY 4.33	8.82M
2026-09-08	CNY 4.39	+2.81%	CNY 4.27	CNY 4.41	CNY 4.26	14.34M
2026-09-07	CNY 4.27	-0.23%	CNY 4.28	CNY 4.30	CNY 4.26	9.62M
2026-09-04	CNY 4.28	+1.42%	CNY 4.24	CNY 4.32	CNY 4.21	11.56M
2026-09-03	CNY 4.22	-0.47%	CNY 4.26	CNY 4.29	CNY 4.21	10.39M
2026-09-02	CNY 4.24	-2.08%	CNY 4.33	CNY 4.34	CNY 4.23	10.29M
2026-09-01	CNY 4.33	+1.88%	CNY 4.25	CNY 4.34	CNY 4.25	12.52M
2026-08-31	CNY 4.25	-0.47%	CNY 4.31	CNY 4.31	CNY 4.21	10.15M
2026-08-28	CNY 4.27	+1.43%	CNY 4.21	CNY 4.28	CNY 4.19	11.13M
2026-08-27	CNY 4.21	-1.17%	CNY 4.28	CNY 4.28	CNY 4.17	10.47M
2026-08-26	CNY 4.26	+0.47%	CNY 4.25	CNY 4.31	CNY 4.23	12.82M
2026-08-25	CNY 4.24	+1.92%	CNY 4.17	CNY 4.26	CNY 4.15	12.36M
2026-08-24	CNY 4.16	+1.22%	CNY 4.15	CNY 4.20	CNY 4.11	16.53M
2026-08-21	CNY 4.11	-3.97%	CNY 4.25	CNY 4.26	CNY 4.01	25.06M
2026-08-20	CNY 4.28	+1.66%	CNY 4.23	CNY 4.31	CNY 4.21	13.23M
2026-08-19	CNY 4.21	-0.94%	CNY 4.25	CNY 4.26	CNY 4.18	10.95M
2026-08-18	CNY 4.25	-0.70%	CNY 4.26	CNY 4.27	CNY 4.21	9.32M
2026-08-17	CNY 4.28	+0.23%	CNY 4.27	CNY 4.30	CNY 4.21	8.92M
2026-08-14	CNY 4.27	-4.26%	CNY 4.36	CNY 4.36	CNY 4.25	11.38M
2026-08-13	CNY 4.46	-0.67%	CNY 4.48	CNY 4.54	CNY 4.45	14.42M
2026-08-12	CNY 4.49	-0.22%	CNY 4.47	CNY 4.53	CNY 4.44	14.56M
2026-08-11	CNY 4.50	0.00%	CNY 4.50	CNY 4.54	CNY 4.46	10.31M
2026-08-10	CNY 4.50	+2.27%	CNY 4.42	CNY 4.53	CNY 4.41	13.71M
2026-08-07	CNY 4.40	-1.12%	CNY 4.45	CNY 4.45	CNY 4.33	15.79M
2026-08-06	CNY 4.45	-1.55%	CNY 4.52	CNY 4.54	CNY 4.43	13.64M
2026-08-05	CNY 4.52	+0.22%	CNY 4.51	CNY 4.58	CNY 4.49	15.22M
2026-08-04	CNY 4.51	-1.96%	CNY 4.61	CNY 4.62	CNY 4.51	14.83M
2026-08-03	CNY 4.60	+1.32%	CNY 4.52	CNY 4.63	CNY 4.52	11.71M
2026-07-31	CNY 4.54	+0.89%	CNY 4.46	CNY 4.60	CNY 4.46	17.03M
2026-07-30	CNY 4.50	+1.81%	CNY 4.42	CNY 4.53	CNY 4.40	17.50M
2026-07-29	CNY 4.42	+2.08%	CNY 4.32	CNY 4.43	CNY 4.30	17.14M
2026-07-28	CNY 4.33	+1.17%	CNY 4.27	CNY 4.33	CNY 4.24	14.62M
2026-07-27	CNY 4.28	+2.15%	CNY 4.20	CNY 4.30	CNY 4.18	14.80M
2026-07-24	CNY 4.19	-1.41%	CNY 4.25	CNY 4.29	CNY 4.19	18.16M
2026-07-23	CNY 4.25	+1.43%	CNY 4.20	CNY 4.25	CNY 4.15	12.77M
2026-07-22	CNY 4.19	0.00%	CNY 4.17	CNY 4.21	CNY 4.12	16.96M
2026-07-21	CNY 4.19	-0.95%	CNY 4.21	CNY 4.31	CNY 4.18	19.00M
2026-07-20	CNY 4.23	+1.44%	CNY 4.20	CNY 4.27	CNY 4.15	16.27M
2026-07-17	CNY 4.17	-2.80%	CNY 4.28	CNY 4.36	CNY 4.16	14.59M
2026-07-16	CNY 4.29	+1.18%	CNY 4.29	CNY 4.32	CNY 4.22	12.84M
2026-07-15	CNY 4.24	+2.17%	CNY 4.13	CNY 4.26	CNY 4.11	13.79M
2026-07-14	CNY 4.15	+1.22%	CNY 4.08	CNY 4.17	CNY 4.07	14.03M
2026-07-13	CNY 4.10	-1.20%	CNY 4.15	CNY 4.18	CNY 4.07	14.41M
2026-07-10	CNY 4.15	+1.97%	CNY 4.06	CNY 4.20	CNY 4.01	17.13M
2026-07-09	CNY 4.07	-1.21%	CNY 4.11	CNY 4.12	CNY 4.03	13.27M
2026-07-08	CNY 4.12	+1.73%	CNY 4.06	CNY 4.13	CNY 4.01	13.49M
2026-07-07	CNY 4.05	-2.64%	CNY 4.16	CNY 4.17	CNY 4.03	10.57M
2026-07-06	CNY 4.16	+0.48%	CNY 4.15	CNY 4.20	CNY 4.10	12.67M
2026-07-03	CNY 4.14	+0.73%	CNY 4.15	CNY 4.19	CNY 4.10	11.03M
2026-07-02	CNY 4.11	+0.24%	CNY 4.09	CNY 4.20	CNY 4.07	15.61M
2026-07-01	CNY 4.10	+1.74%	CNY 4.05	CNY 4.15	CNY 4.01	16.11M
2026-06-30	CNY 4.03	0.00%	CNY 4.03	CNY 4.08	CNY 3.97	12.26M
2026-06-29	CNY 4.03	+0.50%	CNY 4.00	CNY 4.08	CNY 3.90	16.38M
2026-06-26	CNY 4.01	-1.47%	CNY 4.09	CNY 4.09	CNY 3.99	11.83M
2026-06-25	CNY 4.07	-0.73%	CNY 4.08	CNY 4.13	CNY 4.02	13.91M
2026-06-24	CNY 4.10	-2.38%	CNY 4.20	CNY 4.21	CNY 4.07	12.73M
2026-06-23	CNY 4.20	+0.96%	CNY 4.14	CNY 4.29	CNY 4.13	14.51M
2026-06-22	CNY 4.16	-1.42%	CNY 4.19	CNY 4.20	CNY 4.03	25.80M
2026-06-18	CNY 4.22	-0.47%	CNY 4.35	CNY 4.46	CNY 4.20	27.06M
2026-06-17	CNY 4.24	-0.24%	CNY 4.24	CNY 4.25	CNY 4.19	8.64M
2026-06-16	CNY 4.25	-1.16%	CNY 4.30	CNY 4.32	CNY 4.20	11.52M
2026-06-15	CNY 4.30	+0.47%	CNY 4.28	CNY 4.37	CNY 4.24	12.18M
2026-06-12	CNY 4.28	+2.64%	CNY 4.20	CNY 4.31	CNY 4.17	15.26M
2026-06-11	CNY 4.17	-3.92%	CNY 4.32	CNY 4.33	CNY 4.15	13.43M
2026-06-10	CNY 4.34	+2.12%	CNY 4.24	CNY 4.35	CNY 4.22	15.18M
2026-06-09	CNY 4.25	-1.16%	CNY 4.29	CNY 4.31	CNY 4.20	11.41M
2026-06-08	CNY 4.30	-1.83%	CNY 4.34	CNY 4.36	CNY 4.23	15.75M
2026-06-05	CNY 4.38	+0.69%	CNY 4.36	CNY 4.42	CNY 4.35	10.75M
2026-06-04	CNY 4.35	-1.58%	CNY 4.40	CNY 4.45	CNY 4.32	11.41M
2026-06-03	CNY 4.42	-1.78%	CNY 4.49	CNY 4.50	CNY 4.40	10.80M
2026-06-02	CNY 4.50	-1.96%	CNY 4.62	CNY 4.64	CNY 4.48	14.88M
2026-06-01	CNY 4.59	+2.46%	CNY 4.50	CNY 4.60	CNY 4.43	18.06M
2026-05-29	CNY 4.48	+0.45%	CNY 4.47	CNY 4.56	CNY 4.45	16.97M
2026-05-28	CNY 4.46	-0.67%	CNY 4.48	CNY 4.51	CNY 4.41	10.57M
2026-05-27	CNY 4.49	-1.97%	CNY 4.59	CNY 4.62	CNY 4.47	10.47M
2026-05-26	CNY 4.58	-0.22%	CNY 4.57	CNY 4.62	CNY 4.53	9.98M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 4.26	+1.67%	CNY 4.21	CNY 4.27	CNY 4.18	9.13M
2026-09-29	CNY 4.19	+0.48%	CNY 4.16	CNY 4.23	CNY 4.16	7.82M
2026-09-28	CNY 4.17	-0.71%	CNY 4.19	CNY 4.23	CNY 4.14	10.43M
2026-09-24	CNY 4.20	-0.71%	CNY 4.21	CNY 4.26	CNY 4.19	7.59M
2026-09-23	CNY 4.23	-1.40%	CNY 4.27	CNY 4.30	CNY 4.22	7.16M
2026-09-22	CNY 4.29	+0.94%	CNY 4.24	CNY 4.30	CNY 4.23	10.60M
2026-09-21	CNY 4.25	+0.95%	CNY 4.20	CNY 4.27	CNY 4.17	11.43M
2026-09-18	CNY 4.21	+0.48%	CNY 4.20	CNY 4.25	CNY 4.17	8.56M
2026-09-17	CNY 4.19	+0.24%	CNY 4.17	CNY 4.20	CNY 4.15	7.85M
2026-09-16	CNY 4.18	0.00%	CNY 4.18	CNY 4.22	CNY 4.13	8.17M
2026-09-15	CNY 4.18	-1.65%	CNY 4.25	CNY 4.26	CNY 4.18	9.14M
2026-09-14	CNY 4.25	+0.71%	CNY 4.18	CNY 4.27	CNY 4.18	10.71M
2026-09-11	CNY 4.22	-2.31%	CNY 4.31	CNY 4.32	CNY 4.20	10.46M
2026-09-10	CNY 4.32	-0.69%	CNY 4.33	CNY 4.38	CNY 4.31	6.49M
2026-09-09	CNY 4.35	-0.91%	CNY 4.39	CNY 4.40	CNY 4.33	8.82M
2026-09-08	CNY 4.39	+2.81%	CNY 4.27	CNY 4.41	CNY 4.26	14.34M
2026-09-07	CNY 4.27	-0.23%	CNY 4.28	CNY 4.30	CNY 4.26	9.62M
2026-09-04	CNY 4.28	+1.42%	CNY 4.24	CNY 4.32	CNY 4.21	11.56M
2026-09-03	CNY 4.22	-0.47%	CNY 4.26	CNY 4.29	CNY 4.21	10.39M
2026-09-02	CNY 4.24	-2.08%	CNY 4.33	CNY 4.34	CNY 4.23	10.29M
2026-09-01	CNY 4.33	+1.88%	CNY 4.25	CNY 4.34	CNY 4.25	12.52M
2026-08-31	CNY 4.25	-0.47%	CNY 4.31	CNY 4.31	CNY 4.21	10.15M
2026-08-28	CNY 4.27	+1.43%	CNY 4.21	CNY 4.28	CNY 4.19	11.13M
2026-08-27	CNY 4.21	-1.17%	CNY 4.28	CNY 4.28	CNY 4.17	10.47M
2026-08-26	CNY 4.26	+0.47%	CNY 4.25	CNY 4.31	CNY 4.23	12.82M
2026-08-25	CNY 4.24	+1.92%	CNY 4.17	CNY 4.26	CNY 4.15	12.36M
2026-08-24	CNY 4.16	+1.22%	CNY 4.15	CNY 4.20	CNY 4.11	16.53M
2026-08-21	CNY 4.11	-3.97%	CNY 4.25	CNY 4.26	CNY 4.01	25.06M
2026-08-20	CNY 4.28	+1.66%	CNY 4.23	CNY 4.31	CNY 4.21	13.23M
2026-08-19	CNY 4.21	-0.94%	CNY 4.25	CNY 4.26	CNY 4.18	10.95M
2026-08-18	CNY 4.25	-0.70%	CNY 4.26	CNY 4.27	CNY 4.21	9.32M
2026-08-17	CNY 4.28	+0.23%	CNY 4.27	CNY 4.30	CNY 4.21	8.92M
2026-08-14	CNY 4.27	-4.26%	CNY 4.36	CNY 4.36	CNY 4.25	11.38M
2026-08-13	CNY 4.46	-0.67%	CNY 4.48	CNY 4.54	CNY 4.45	14.42M
2026-08-12	CNY 4.49	-0.22%	CNY 4.47	CNY 4.53	CNY 4.44	14.56M
2026-08-11	CNY 4.50	0.00%	CNY 4.50	CNY 4.54	CNY 4.46	10.31M
2026-08-10	CNY 4.50	+2.27%	CNY 4.42	CNY 4.53	CNY 4.41	13.71M
2026-08-07	CNY 4.40	-1.12%	CNY 4.45	CNY 4.45	CNY 4.33	15.79M
2026-08-06	CNY 4.45	-1.55%	CNY 4.52	CNY 4.54	CNY 4.43	13.64M
2026-08-05	CNY 4.52	+0.22%	CNY 4.51	CNY 4.58	CNY 4.49	15.22M
2026-08-04	CNY 4.51	-1.96%	CNY 4.61	CNY 4.62	CNY 4.51	14.83M
2026-08-03	CNY 4.60	+1.32%	CNY 4.52	CNY 4.63	CNY 4.52	11.71M
2026-07-31	CNY 4.54	+0.89%	CNY 4.46	CNY 4.60	CNY 4.46	17.03M
2026-07-30	CNY 4.50	+1.81%	CNY 4.42	CNY 4.53	CNY 4.40	17.50M
2026-07-29	CNY 4.42	+2.08%	CNY 4.32	CNY 4.43	CNY 4.30	17.14M
2026-07-28	CNY 4.33	+1.17%	CNY 4.27	CNY 4.33	CNY 4.24	14.62M
2026-07-27	CNY 4.28	+2.15%	CNY 4.20	CNY 4.30	CNY 4.18	14.80M
2026-07-24	CNY 4.19	-1.41%	CNY 4.25	CNY 4.29	CNY 4.19	18.16M
2026-07-23	CNY 4.25	+1.43%	CNY 4.20	CNY 4.25	CNY 4.15	12.77M
2026-07-22	CNY 4.19	0.00%	CNY 4.17	CNY 4.21	CNY 4.12	16.96M
2026-07-21	CNY 4.19	-0.95%	CNY 4.21	CNY 4.31	CNY 4.18	19.00M
2026-07-20	CNY 4.23	+1.44%	CNY 4.20	CNY 4.27	CNY 4.15	16.27M
2026-07-17	CNY 4.17	-2.80%	CNY 4.28	CNY 4.36	CNY 4.16	14.59M
2026-07-16	CNY 4.29	+1.18%	CNY 4.29	CNY 4.32	CNY 4.22	12.84M
2026-07-15	CNY 4.24	+2.17%	CNY 4.13	CNY 4.26	CNY 4.11	13.79M
2026-07-14	CNY 4.15	+1.22%	CNY 4.08	CNY 4.17	CNY 4.07	14.03M
2026-07-13	CNY 4.10	-1.20%	CNY 4.15	CNY 4.18	CNY 4.07	14.41M
2026-07-10	CNY 4.15	+1.97%	CNY 4.06	CNY 4.20	CNY 4.01	17.13M
2026-07-09	CNY 4.07	-1.21%	CNY 4.11	CNY 4.12	CNY 4.03	13.27M
2026-07-08	CNY 4.12	+1.73%	CNY 4.06	CNY 4.13	CNY 4.01	13.49M
2026-07-07	CNY 4.05	-2.64%	CNY 4.16	CNY 4.17	CNY 4.03	10.57M
2026-07-06	CNY 4.16	+0.48%	CNY 4.15	CNY 4.20	CNY 4.10	12.67M
2026-07-03	CNY 4.14	+0.73%	CNY 4.15	CNY 4.19	CNY 4.10	11.03M
2026-07-02	CNY 4.11	+0.24%	CNY 4.09	CNY 4.20	CNY 4.07	15.61M
2026-07-01	CNY 4.10	+1.74%	CNY 4.05	CNY 4.15	CNY 4.01	16.11M
2026-06-30	CNY 4.03	0.00%	CNY 4.03	CNY 4.08	CNY 3.97	12.26M
2026-06-29	CNY 4.03	+0.50%	CNY 4.00	CNY 4.08	CNY 3.90	16.38M
2026-06-26	CNY 4.01	-1.47%	CNY 4.09	CNY 4.09	CNY 3.99	11.83M
2026-06-25	CNY 4.07	-0.73%	CNY 4.08	CNY 4.13	CNY 4.02	13.91M
2026-06-24	CNY 4.10	-2.38%	CNY 4.20	CNY 4.21	CNY 4.07	12.73M
2026-06-23	CNY 4.20	+0.96%	CNY 4.14	CNY 4.29	CNY 4.13	14.51M
2026-06-22	CNY 4.16	-1.42%	CNY 4.19	CNY 4.20	CNY 4.03	25.80M
2026-06-18	CNY 4.22	-0.47%	CNY 4.35	CNY 4.46	CNY 4.20	27.06M
2026-06-17	CNY 4.24	-0.24%	CNY 4.24	CNY 4.25	CNY 4.19	8.64M
2026-06-16	CNY 4.25	-1.16%	CNY 4.30	CNY 4.32	CNY 4.20	11.52M
2026-06-15	CNY 4.30	+0.47%	CNY 4.28	CNY 4.37	CNY 4.24	12.18M
2026-06-12	CNY 4.28	+2.64%	CNY 4.20	CNY 4.31	CNY 4.17	15.26M
2026-06-11	CNY 4.17	-3.92%	CNY 4.32	CNY 4.33	CNY 4.15	13.43M
2026-06-10	CNY 4.34	+2.12%	CNY 4.24	CNY 4.35	CNY 4.22	15.18M
2026-06-09	CNY 4.25	-1.16%	CNY 4.29	CNY 4.31	CNY 4.20	11.41M
2026-06-08	CNY 4.30	-1.83%	CNY 4.34	CNY 4.36	CNY 4.23	15.75M
2026-06-05	CNY 4.38	+0.69%	CNY 4.36	CNY 4.42	CNY 4.35	10.75M
2026-06-04	CNY 4.35	-1.58%	CNY 4.40	CNY 4.45	CNY 4.32	11.41M
2026-06-03	CNY 4.42	-1.78%	CNY 4.49	CNY 4.50	CNY 4.40	10.80M
2026-06-02	CNY 4.50	-1.96%	CNY 4.62	CNY 4.64	CNY 4.48	14.88M
2026-06-01	CNY 4.59	+2.46%	CNY 4.50	CNY 4.60	CNY 4.43	18.06M
2026-05-29	CNY 4.48	+0.45%	CNY 4.47	CNY 4.56	CNY 4.45	16.97M
2026-05-28	CNY 4.46	-0.67%	CNY 4.48	CNY 4.51	CNY 4.41	10.57M
2026-05-27	CNY 4.49	-1.97%	CNY 4.59	CNY 4.62	CNY 4.47	10.47M
2026-05-26	CNY 4.58	-0.22%	CNY 4.57	CNY 4.62	CNY 4.53	9.98M