Shanghai Industrial Development Co., Ltd. Class A 600748
SSE · China · Finance
CNY 4.10+0.01 (+0.24%)
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 4.10 | +0.24% | CNY 4.03 | CNY 4.13 | CNY 3.79 | 35.22M |
| 2026-09-29 | CNY 4.09 | +4.60% | CNY 3.94 | CNY 4.09 | CNY 3.90 | 21.38M |
| 2026-09-28 | CNY 3.91 | -1.26% | CNY 3.95 | CNY 3.96 | CNY 3.86 | 13.15M |
| 2026-09-24 | CNY 3.96 | -0.75% | CNY 3.99 | CNY 4.06 | CNY 3.90 | 17.02M |
| 2026-09-23 | CNY 3.99 | +0.50% | CNY 3.97 | CNY 4.17 | CNY 3.92 | 24.37M |
| 2026-09-22 | CNY 3.97 | -2.22% | CNY 4.05 | CNY 4.05 | CNY 3.93 | 15.11M |
| 2026-09-21 | CNY 4.06 | +5.18% | CNY 3.83 | CNY 4.08 | CNY 3.83 | 21.20M |
| 2026-09-18 | CNY 3.86 | +1.85% | CNY 3.78 | CNY 3.87 | CNY 3.75 | 10.48M |
| 2026-09-17 | CNY 3.79 | +0.26% | CNY 3.76 | CNY 3.79 | CNY 3.70 | 8.80M |
| 2026-09-16 | CNY 3.78 | +1.89% | CNY 3.73 | CNY 3.79 | CNY 3.67 | 8.02M |
| 2026-09-15 | CNY 3.71 | -2.88% | CNY 3.83 | CNY 3.85 | CNY 3.71 | 7.99M |
| 2026-09-14 | CNY 3.82 | +1.60% | CNY 3.75 | CNY 3.87 | CNY 3.69 | 12.74M |
| 2026-09-11 | CNY 3.76 | -3.59% | CNY 3.88 | CNY 3.88 | CNY 3.72 | 15.69M |
| 2026-09-10 | CNY 3.90 | -0.51% | CNY 3.89 | CNY 3.95 | CNY 3.86 | 8.38M |
| 2026-09-09 | CNY 3.92 | -1.75% | CNY 3.97 | CNY 4.01 | CNY 3.89 | 11.57M |
| 2026-09-08 | CNY 3.99 | +3.37% | CNY 3.86 | CNY 4.02 | CNY 3.85 | 16.58M |
| 2026-09-07 | CNY 3.86 | 0.00% | CNY 3.84 | CNY 3.88 | CNY 3.80 | 10.68M |
| 2026-09-04 | CNY 3.86 | +1.31% | CNY 3.84 | CNY 3.94 | CNY 3.80 | 18.09M |
| 2026-09-03 | CNY 3.81 | -1.55% | CNY 3.88 | CNY 3.89 | CNY 3.80 | 9.75M |
| 2026-09-02 | CNY 3.87 | -0.77% | CNY 3.86 | CNY 3.90 | CNY 3.77 | 13.95M |
| 2026-09-01 | CNY 3.90 | +0.52% | CNY 3.86 | CNY 3.98 | CNY 3.84 | 17.35M |
| 2026-08-31 | CNY 3.88 | -0.51% | CNY 4.15 | CNY 4.24 | CNY 3.86 | 37.25M |
| 2026-08-28 | CNY 3.90 | +1.30% | CNY 3.85 | CNY 3.93 | CNY 3.82 | 12.51M |
| 2026-08-27 | CNY 3.85 | -0.26% | CNY 3.85 | CNY 3.87 | CNY 3.80 | 10.83M |
| 2026-08-26 | CNY 3.86 | 0.00% | CNY 3.88 | CNY 3.94 | CNY 3.84 | 11.49M |
| 2026-08-25 | CNY 3.86 | +2.66% | CNY 3.77 | CNY 3.89 | CNY 3.75 | 14.83M |
| 2026-08-24 | CNY 3.76 | -3.09% | CNY 3.90 | CNY 3.95 | CNY 3.73 | 13.52M |
| 2026-08-21 | CNY 3.88 | 0.00% | CNY 3.84 | CNY 3.89 | CNY 3.73 | 12.66M |
| 2026-08-20 | CNY 3.88 | +2.37% | CNY 3.79 | CNY 4.03 | CNY 3.79 | 19.93M |
| 2026-08-19 | CNY 3.79 | -3.32% | CNY 3.89 | CNY 3.94 | CNY 3.77 | 11.46M |
| 2026-08-18 | CNY 3.92 | +1.03% | CNY 3.89 | CNY 4.00 | CNY 3.88 | 10.04M |
| 2026-08-17 | CNY 3.88 | +0.78% | CNY 3.85 | CNY 3.91 | CNY 3.79 | 9.08M |
| 2026-08-14 | CNY 3.85 | -1.28% | CNY 3.90 | CNY 3.92 | CNY 3.80 | 9.93M |
| 2026-08-13 | CNY 3.90 | -3.70% | CNY 4.05 | CNY 4.05 | CNY 3.90 | 14.96M |
| 2026-08-12 | CNY 4.05 | +1.00% | CNY 3.98 | CNY 4.09 | CNY 3.97 | 17.58M |
| 2026-08-11 | CNY 4.01 | +3.35% | CNY 3.86 | CNY 4.19 | CNY 3.84 | 26.54M |
| 2026-08-10 | CNY 3.88 | +2.37% | CNY 3.79 | CNY 3.90 | CNY 3.78 | 10.48M |
| 2026-08-07 | CNY 3.79 | -2.57% | CNY 3.88 | CNY 3.88 | CNY 3.75 | 14.18M |
| 2026-08-06 | CNY 3.89 | -1.02% | CNY 3.90 | CNY 3.92 | CNY 3.81 | 17.32M |
| 2026-08-05 | CNY 3.93 | +3.42% | CNY 3.82 | CNY 3.94 | CNY 3.77 | 13.59M |
| 2026-08-04 | CNY 3.80 | 0.00% | CNY 3.79 | CNY 3.85 | CNY 3.75 | 11.32M |
| 2026-08-03 | CNY 3.80 | +2.43% | CNY 3.71 | CNY 3.84 | CNY 3.68 | 13.31M |
| 2026-07-31 | CNY 3.71 | 0.00% | CNY 3.65 | CNY 3.73 | CNY 3.65 | 13.94M |
| 2026-07-30 | CNY 3.71 | +2.20% | CNY 3.63 | CNY 3.71 | CNY 3.59 | 18.60M |
| 2026-07-29 | CNY 3.63 | -1.89% | CNY 3.62 | CNY 3.70 | CNY 3.56 | 22.12M |
| 2026-07-28 | CNY 3.70 | +6.02% | CNY 3.52 | CNY 3.77 | CNY 3.48 | 31.77M |
| 2026-07-27 | CNY 3.49 | +3.87% | CNY 3.32 | CNY 3.51 | CNY 3.32 | 15.95M |
| 2026-07-24 | CNY 3.36 | -3.45% | CNY 3.45 | CNY 3.51 | CNY 3.34 | 11.85M |
| 2026-07-23 | CNY 3.48 | +1.16% | CNY 3.44 | CNY 3.49 | CNY 3.39 | 9.69M |
| 2026-07-22 | CNY 3.44 | +0.58% | CNY 3.43 | CNY 3.48 | CNY 3.37 | 13.00M |
| 2026-07-21 | CNY 3.42 | -0.58% | CNY 3.43 | CNY 3.47 | CNY 3.30 | 16.71M |
| 2026-07-20 | CNY 3.44 | -0.86% | CNY 3.47 | CNY 3.59 | CNY 3.41 | 15.57M |
| 2026-07-17 | CNY 3.47 | -6.22% | CNY 3.70 | CNY 3.77 | CNY 3.44 | 18.38M |
| 2026-07-16 | CNY 3.70 | +0.82% | CNY 3.65 | CNY 3.75 | CNY 3.60 | 12.86M |
| 2026-07-15 | CNY 3.67 | +2.51% | CNY 3.58 | CNY 3.73 | CNY 3.55 | 16.70M |
| 2026-07-14 | CNY 3.58 | +1.42% | CNY 3.51 | CNY 3.59 | CNY 3.48 | 12.53M |
| 2026-07-13 | CNY 3.53 | -4.59% | CNY 3.68 | CNY 3.69 | CNY 3.52 | 16.21M |
| 2026-07-10 | CNY 3.70 | +3.64% | CNY 3.56 | CNY 3.79 | CNY 3.50 | 20.03M |
| 2026-07-09 | CNY 3.57 | -0.28% | CNY 3.58 | CNY 3.64 | CNY 3.51 | 10.45M |
| 2026-07-08 | CNY 3.58 | -1.65% | CNY 3.59 | CNY 3.65 | CNY 3.56 | 12.22M |
| 2026-07-07 | CNY 3.64 | -4.46% | CNY 3.79 | CNY 3.81 | CNY 3.59 | 23.77M |
| 2026-07-06 | CNY 3.81 | +1.87% | CNY 3.76 | CNY 4.09 | CNY 3.76 | 31.43M |
| 2026-07-03 | CNY 3.74 | +1.08% | CNY 3.69 | CNY 3.82 | CNY 3.69 | 16.56M |
| 2026-07-02 | CNY 3.70 | -3.14% | CNY 3.79 | CNY 3.90 | CNY 3.70 | 16.56M |
| 2026-07-01 | CNY 3.82 | +2.69% | CNY 3.72 | CNY 3.93 | CNY 3.72 | 18.73M |
| 2026-06-30 | CNY 3.72 | -0.80% | CNY 3.73 | CNY 3.76 | CNY 3.65 | 11.83M |
| 2026-06-29 | CNY 3.75 | +0.81% | CNY 3.76 | CNY 3.79 | CNY 3.64 | 16.93M |
| 2026-06-26 | CNY 3.72 | -3.12% | CNY 3.82 | CNY 3.84 | CNY 3.72 | 14.80M |
| 2026-06-25 | CNY 3.84 | 0.00% | CNY 3.87 | CNY 3.90 | CNY 3.78 | 13.78M |
| 2026-06-24 | CNY 3.84 | -4.24% | CNY 4.07 | CNY 4.07 | CNY 3.78 | 18.51M |
| 2026-06-23 | CNY 4.01 | +1.78% | CNY 3.94 | CNY 4.10 | CNY 3.92 | 16.71M |
| 2026-06-22 | CNY 3.94 | -2.48% | CNY 4.04 | CNY 4.06 | CNY 3.81 | 18.65M |
| 2026-06-18 | CNY 4.04 | +1.76% | CNY 3.99 | CNY 4.12 | CNY 3.89 | 16.73M |
| 2026-06-17 | CNY 3.97 | -1.98% | CNY 4.04 | CNY 4.07 | CNY 3.94 | 13.34M |
| 2026-06-16 | CNY 4.05 | -2.88% | CNY 4.16 | CNY 4.17 | CNY 4.00 | 14.43M |
| 2026-06-15 | CNY 4.17 | +2.96% | CNY 4.07 | CNY 4.23 | CNY 4.07 | 14.49M |
| 2026-06-12 | CNY 4.05 | +0.75% | CNY 4.04 | CNY 4.14 | CNY 3.95 | 16.82M |
| 2026-06-11 | CNY 4.02 | -2.19% | CNY 4.08 | CNY 4.10 | CNY 3.95 | 13.06M |
| 2026-06-10 | CNY 4.11 | -1.67% | CNY 4.15 | CNY 4.15 | CNY 4.00 | 14.99M |
| 2026-06-09 | CNY 4.18 | -0.71% | CNY 4.22 | CNY 4.25 | CNY 4.08 | 16.40M |
| 2026-06-08 | CNY 4.21 | -0.94% | CNY 4.17 | CNY 4.36 | CNY 4.12 | 20.12M |
| 2026-06-05 | CNY 4.25 | -0.93% | CNY 4.30 | CNY 4.40 | CNY 4.22 | 20.57M |
| 2026-06-04 | CNY 4.29 | -4.45% | CNY 4.45 | CNY 4.48 | CNY 4.24 | 22.85M |
| 2026-06-03 | CNY 4.49 | +0.45% | CNY 4.46 | CNY 4.49 | CNY 4.38 | 19.31M |
| 2026-06-02 | CNY 4.47 | -1.97% | CNY 4.60 | CNY 4.60 | CNY 4.40 | 20.67M |
| 2026-06-01 | CNY 4.56 | -2.98% | CNY 4.57 | CNY 4.67 | CNY 4.41 | 29.63M |
| 2026-05-29 | CNY 4.70 | +2.62% | CNY 4.66 | CNY 5.04 | CNY 4.62 | 50.06M |
| 2026-05-28 | CNY 4.58 | -1.51% | CNY 4.65 | CNY 4.67 | CNY 4.48 | 16.61M |
| 2026-05-27 | CNY 4.65 | -5.68% | CNY 4.93 | CNY 4.93 | CNY 4.55 | 23.01M |
| 2026-05-26 | CNY 4.93 | -2.18% | CNY 5.03 | CNY 5.03 | CNY 4.83 | 19.12M |