Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shanghai - Delayed Quote CNY

CHINA WORLD TRADE (600007.SS)

Compare
22.87
+0.03
+(0.13%)
At close: April 18 at 3:00:02 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 18, 202522.8422.9422.6122.8722.871,561,400
Apr 17, 202522.5022.9622.4322.8422.842,564,831
Apr 16, 202522.4822.6522.2222.6322.631,982,960
Apr 15, 202522.6622.6622.3822.4422.442,309,315
Apr 14, 202522.8522.9022.5522.6622.662,305,500
Apr 11, 202523.0023.1822.7222.8022.802,586,975
Apr 10, 202522.8523.2522.5723.0723.074,590,075
Apr 9, 202522.7522.9922.1822.8222.824,336,900
Apr 8, 202521.3822.7821.3822.7522.755,785,275
Apr 7, 202522.3722.5720.8721.3021.304,252,138
Apr 3, 202522.9723.0122.6223.0123.012,531,671
Apr 2, 202523.2723.6022.9122.9722.974,419,542
Apr 1, 202523.1323.4922.9023.2523.255,146,136
Mar 31, 202522.9623.2722.9523.0023.003,448,794
Mar 28, 202522.7923.0522.6623.0023.002,509,849
Mar 27, 202522.9723.0622.8222.8322.832,354,905
Mar 26, 202523.0323.0822.7622.9722.972,274,867
Mar 25, 202522.8523.0022.7723.0023.003,235,836
Mar 24, 202522.7423.0322.6822.8522.854,650,171
Mar 21, 202522.6422.7322.4722.6922.693,818,332
Mar 20, 202522.6222.6722.5322.5622.562,795,634
Mar 19, 202522.6522.7222.5122.6422.643,179,515
Mar 18, 202522.7822.7822.4522.6622.665,246,675
Mar 17, 202522.9723.0522.6322.7622.765,011,742
Mar 14, 202522.7922.9322.5222.9022.905,568,065
Mar 13, 202523.0923.0922.6922.8422.843,308,026
Mar 12, 202523.3023.4223.0023.0923.092,481,300
Mar 11, 202523.2223.4823.1523.2623.261,502,555
Mar 10, 202523.6523.6523.2623.3523.351,618,800
Mar 7, 202523.8224.0223.6223.7123.711,973,041
Mar 6, 202523.5323.9423.4723.9023.902,107,092
Mar 5, 202523.5323.7923.5023.7623.761,315,424
Mar 4, 202523.3523.8323.3523.6423.641,627,740
Mar 3, 202523.1523.5623.0723.5523.552,200,941
Feb 28, 202523.3023.4523.0723.1523.152,074,839
Feb 27, 202523.2323.4623.1823.2823.281,868,400
Feb 26, 202523.3323.5023.1023.1723.171,844,338
Feb 25, 202523.4023.5623.0823.1323.132,050,617
Feb 24, 202523.7623.9323.4723.4723.472,332,455
Feb 21, 202523.7323.9623.5623.5823.581,785,100
Feb 20, 202523.8924.0323.7223.8323.831,524,335
Feb 19, 202524.0624.1523.8824.0324.031,474,384
Feb 18, 202523.9124.3423.8224.0624.062,257,877
Feb 17, 202523.8824.4323.2324.0824.083,124,480
Feb 14, 202524.0024.2123.8423.8423.841,634,820
Feb 13, 202523.9324.2423.8124.1524.152,230,276
Feb 12, 202523.6424.0123.5523.9523.951,718,302
Feb 11, 202523.4323.8723.4123.7323.732,253,301
Feb 10, 202523.6123.7323.4723.5123.512,322,501
Feb 7, 202523.5423.8023.3323.6123.612,559,901
Feb 6, 202523.7023.8323.3923.5323.532,400,535
Feb 5, 202525.1225.1623.6223.6423.643,196,778
Jan 27, 202524.2825.2024.2324.9624.963,110,050
Jan 24, 202524.2524.5224.0824.2824.282,272,615
Jan 23, 202525.1025.1024.2424.3324.332,268,125
Jan 22, 202524.5824.6824.2424.4624.461,678,425
Jan 21, 202525.0025.0024.0424.5024.502,818,752
Jan 20, 202523.8624.5023.7724.3624.363,079,045
Jan 17, 202523.5723.8823.3823.8623.861,625,002
Jan 16, 202523.9124.0623.6123.6523.651,901,602
Jan 15, 202523.3824.2023.2623.8923.892,692,900
Jan 14, 202523.1323.5723.1323.4523.452,074,970
Jan 13, 202523.1523.4822.9523.2723.271,844,900
Jan 10, 202523.1323.5722.9323.2423.242,814,134
Jan 9, 202523.3823.4322.9523.0223.021,853,606
Jan 8, 202523.5823.5822.9123.4523.453,051,220
Jan 7, 202523.9524.0423.4523.5123.512,661,200
Jan 6, 202523.8524.0023.5623.8623.862,339,700
Jan 3, 202524.1924.5523.7723.8523.852,705,804
Jan 2, 202524.4624.8924.1024.1924.193,925,400
Dec 31, 202424.1624.5924.1624.4624.463,018,590
Dec 30, 202424.2924.4223.8524.2124.212,686,151
Dec 27, 202424.2824.6824.2524.4324.432,521,290
Dec 26, 202424.5024.8124.1924.2724.272,505,225
Dec 25, 202424.4324.7624.2924.6124.612,879,702
Dec 24, 202423.8724.4423.8724.4224.422,691,068
Dec 23, 202423.8024.0523.6123.9323.932,753,467
Dec 20, 202423.9624.3323.7523.8423.842,870,446
Dec 19, 202424.4224.5623.9624.0024.003,406,291
Dec 18, 202424.6524.8024.3024.5624.564,906,747
Dec 17, 202424.0924.8424.0424.5524.558,108,098
Dec 16, 202423.1224.3322.7824.3124.3111,355,640
Dec 13, 202423.9224.5623.1123.4323.4316,224,451
Dec 12, 202423.4124.4123.1623.9423.948,872,640
Dec 11, 202422.8223.5822.7923.3723.376,139,704
Dec 10, 202423.3423.5022.8222.8422.844,961,857
Dec 9, 202422.7922.8522.5622.8022.804,052,476
Dec 6, 202422.9523.2322.7222.7922.794,808,848
Dec 5, 202423.4023.4922.9523.0723.074,077,900
Dec 4, 202423.6823.8723.4223.4623.463,805,609
Dec 3, 202423.3623.8823.3023.7523.756,486,279
Dec 2, 202422.5823.3722.4723.2823.288,489,892
Nov 29, 202422.4822.7622.4322.4622.464,164,603
Nov 28, 202422.6622.7822.5122.5822.582,452,800
Nov 27, 202422.2522.7022.2522.6922.693,541,450
Nov 26, 202422.2522.4822.1722.3522.352,531,420
Nov 25, 202421.9522.4621.9222.2822.284,502,800
Nov 22, 202422.5222.5421.9321.9421.944,146,815
Nov 21, 202422.7222.7822.4522.5022.503,883,544
Nov 20, 202422.7322.7922.2122.7522.756,140,190
Nov 19, 202422.4422.5922.0522.4722.475,103,176
Nov 18, 202422.2522.7422.2022.4322.436,229,940
Nov 15, 202422.1422.4022.1022.1922.193,416,315
Nov 14, 202422.6822.7522.2022.2222.225,038,337
Nov 13, 202422.2722.3922.1322.3622.363,623,200
Nov 12, 202422.5022.7522.2022.3222.324,235,365
Nov 11, 202422.8522.8522.2922.4522.454,787,163
Nov 8, 202423.6623.7222.8022.8522.856,142,613
Nov 7, 202422.8223.4922.7923.4923.494,664,671
Nov 6, 202423.1323.2722.7222.9222.924,820,069
Nov 5, 202422.9223.1722.7023.1223.123,837,095
Nov 4, 202422.9023.2922.6122.8222.824,619,795
Nov 1, 202422.9523.0722.6722.7022.704,879,953
Oct 31, 202423.2623.4322.7022.9222.925,102,853
Oct 30, 202423.4923.7223.1623.2623.264,402,120
Oct 29, 202423.6824.0023.4223.4923.494,300,700
Oct 28, 202423.5023.8023.1723.6523.654,444,400
Oct 25, 202423.5123.7223.3623.4823.483,239,462
Oct 24, 202423.2023.7323.0423.5023.503,703,509
Oct 23, 202423.0623.4522.9623.2623.263,928,900
Oct 22, 202423.1923.2622.8523.0323.034,003,182
Oct 21, 202423.4523.5422.7623.1823.183,954,900
Oct 18, 202423.1423.8322.7623.4523.454,860,100
Oct 17, 202423.9123.9723.1323.1423.144,513,368
Oct 16, 202423.2524.1023.2423.9123.915,075,100
Oct 15, 202424.2324.2323.2523.2623.266,685,100
Oct 14, 202424.3024.6123.6124.2324.236,582,525
Oct 11, 202423.7524.2223.4523.7823.787,455,471
Oct 10, 202424.0924.6222.9923.7323.739,597,075
Oct 9, 202425.9426.1324.2524.2524.2510,689,111
Oct 8, 202429.8130.3426.4026.9426.9412,081,912
Sep 30, 202426.8228.0026.5427.5927.5911,789,673
Sep 27, 202426.2826.5025.7526.3226.322,951,072
Sep 26, 202425.5826.2925.3626.1426.144,562,414
Sep 25, 202425.5025.9325.4825.7125.712,651,077
Sep 24, 202425.4425.6024.7225.4225.423,442,557
Sep 23, 202424.6025.3424.3425.2825.283,685,539
Sep 20, 202424.2825.0424.0924.6024.604,141,894
Sep 19, 202424.0024.4723.8924.4424.443,133,720
Sep 18, 202423.2024.1623.1523.9923.993,269,500
Sep 13, 202423.4023.6923.0423.2623.264,522,300
Sep 12, 202423.3824.0123.2223.4023.403,688,341
Sep 11, 202422.6023.6522.5123.3623.363,522,894
Sep 10, 202422.6322.8022.2022.7522.752,263,251
Sep 9, 202421.8622.7221.7322.6522.652,600,551
Sep 6, 202422.0022.1221.7021.8321.831,154,025
Sep 5, 202421.3722.0221.3521.9821.981,597,300
Sep 4, 202421.3021.5921.1321.2921.291,207,013
Sep 3, 202421.2821.6821.0221.4321.432,108,538
Sep 2, 202421.4721.5320.7521.2821.282,394,811
Aug 30, 202421.0521.8820.9621.5121.511,763,000
Aug 29, 202421.0421.2820.8621.2421.241,449,600
Aug 28, 202420.9621.3720.9621.1421.141,303,651
Aug 27, 202421.3121.6520.8221.1721.171,947,795
Aug 26, 202421.5121.5121.0221.4221.421,605,785
Aug 23, 202421.0621.6121.0621.3721.371,390,100
Aug 22, 202420.8621.2420.8521.1421.141,085,302
Aug 21, 202420.9621.0620.5920.9420.941,075,402
Aug 20, 202421.2721.3520.8621.0021.001,287,565
Aug 19, 202421.1821.5621.1321.2721.27964,700
Aug 16, 202421.4321.5321.1221.1921.191,055,251
Aug 15, 202421.2421.8021.1421.5421.541,438,200
Aug 14, 202421.5521.5521.2421.2621.26948,700
Aug 13, 202421.5821.7121.2121.4621.461,376,500
Aug 12, 202421.4521.7321.3221.5721.571,123,000
Aug 9, 202421.3921.8021.2721.5521.551,336,116
Aug 8, 202420.9021.5020.9021.3721.371,446,201
Aug 7, 202421.2321.3120.9621.0121.011,230,200
Aug 6, 202421.2221.4920.9621.3121.311,462,200
Aug 5, 202421.3521.6821.0221.0821.081,894,950
Aug 2, 202421.0621.6521.0121.3621.361,668,001
Aug 1, 202421.4221.5120.9521.1721.171,975,685
Jul 31, 202420.8321.4420.5321.3821.382,653,000
Jul 30, 202421.0221.2620.6120.7920.792,919,838
Jul 29, 202421.4222.0021.0821.2921.291,451,400
Jul 26, 202421.4421.6920.8221.6221.621,548,343
Jul 25, 202421.3021.7121.0021.6021.601,932,500
Jul 24, 202421.2021.4821.1021.3021.301,934,624
Jul 23, 202421.7421.7621.3521.3521.351,209,050
Jul 22, 202421.8021.9521.5721.6921.691,194,582
Jul 19, 202422.3722.3721.7321.8221.821,313,400
Jul 18, 202421.8122.3321.7522.2822.281,398,600
Jul 17, 202421.8622.0921.6621.9521.951,240,700
Jul 16, 202422.1322.5021.7921.8621.861,334,553
Jul 15, 202422.2922.4522.0722.1722.171,523,626
Jul 12, 202422.4722.7322.2822.3022.301,174,633
Jul 11, 202422.1622.5322.1622.4022.40993,300
Jul 10, 202422.4422.4422.0022.2022.201,340,700
Jul 9, 202421.8822.6521.8822.5022.501,669,700
Jul 8, 202422.0522.3321.8321.9521.951,927,000
Jul 5, 202422.4822.4822.4822.4822.48-
Jul 4, 202423.0023.1222.3322.4822.481,696,200
Jul 3, 202422.7523.2022.7422.9122.911,895,900
Jul 2, 202422.9022.9822.5622.6722.671,739,883
Jul 1, 202421.8622.9921.8622.8222.822,554,201
Jun 28, 202422.4222.6321.9621.9621.961,886,897
Jun 27, 202422.9722.9922.2822.4222.421,721,100
Jun 26, 202422.6123.0622.6122.8522.852,091,346
Jun 25, 202422.1523.0622.1122.7122.711,866,446
Jun 24, 2024 1.3 Dividend
Jun 24, 202422.3822.4621.8722.2122.212,599,094
Jun 21, 202423.5924.1323.5123.7422.441,967,183
Jun 20, 202423.8324.1123.6523.7222.421,818,384
Jun 19, 202424.3024.5223.9523.9522.641,565,804
Jun 18, 202424.4224.7324.0124.4023.061,997,551
Jun 17, 202423.8024.3923.8024.3222.992,384,487
Jun 14, 202424.9924.9923.8823.9622.652,838,990
Jun 13, 202424.7424.9024.5024.7923.431,150,100
Jun 12, 202424.3224.8124.3224.6623.311,371,914
Jun 11, 202424.7024.8924.3524.4623.122,767,579
Jun 7, 202424.6324.8024.4224.7523.391,764,600
Jun 6, 202424.3424.6524.3424.4123.071,765,184
Jun 5, 202424.7724.9824.3524.3523.021,684,000
Jun 4, 202424.1224.7524.0624.6823.332,126,300
Jun 3, 202424.4024.6124.0824.2122.881,987,682
May 31, 202424.4324.7024.2524.4223.081,612,056
May 30, 202424.8024.8024.3324.3623.031,526,974
May 29, 202424.5224.7624.4124.5623.222,107,495
May 28, 202424.5725.0824.4824.6523.302,326,818
May 27, 202424.4424.6124.0024.5923.242,981,166
May 24, 202425.0425.0424.4924.6023.253,203,584
May 23, 202424.5225.2624.5025.2223.844,239,674
May 22, 202425.2625.6824.7624.8023.444,387,889
May 21, 202425.0425.4525.0025.3123.923,418,285
May 20, 202424.8425.3724.5125.0123.645,585,000
May 17, 202424.1824.8024.0024.7523.393,866,110
May 16, 202424.1924.5523.7724.2522.922,968,868
May 15, 202424.0624.6824.0624.1922.872,596,750
May 14, 202424.1524.6024.0024.2722.942,273,150
May 13, 202424.0324.2423.5024.0622.742,999,900
May 10, 202423.9324.1823.7024.0522.732,551,787
May 9, 202423.3623.8723.2223.8222.522,330,200
May 8, 202423.5323.6923.2623.3322.052,155,362
May 7, 202423.3823.7223.1923.6122.322,685,112
May 6, 202423.5823.7823.3323.5422.253,530,373
Apr 30, 202423.5423.6423.0523.2922.013,070,850
Apr 29, 202422.7023.5722.6523.5422.254,987,713
Apr 26, 202423.0923.1422.6122.8321.583,087,179
Apr 25, 202422.9223.1822.6422.9921.731,919,874
Apr 24, 202423.7123.7122.5622.8421.592,519,700
Apr 23, 202422.8422.9622.5122.8021.552,080,700
Apr 22, 202423.3423.5022.9222.9821.722,489,100
Apr 19, 202422.9023.3222.8623.2621.992,968,192
Apr 18, 202423.1923.3022.9623.0021.742,431,300