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

Shanghai - Delayed Quote CNY

Shanghai Industrial Development Co.,Ltd (600748.SS)

Compare
3.1000
-0.0300
(-0.96%)
At close: 3:00:03 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20253.12003.15003.07003.10003.100010,668,790
Apr 10, 20253.07003.15003.03003.13003.130013,123,763
Apr 9, 20252.88003.04002.73003.02003.020015,754,806
Apr 8, 20252.95002.99002.80002.91002.910013,896,690
Apr 7, 20253.20003.21002.96002.96002.960016,802,300
Apr 3, 20253.22003.32003.20003.29003.29008,939,150
Apr 2, 20253.24003.25003.21003.23003.23003,975,750
Apr 1, 20253.22003.25003.21003.23003.23006,213,066
Mar 31, 20253.27003.28003.19003.21003.21008,791,720
Mar 28, 20253.34003.34003.27003.29003.29007,718,451
Mar 27, 20253.37003.37003.28003.34003.34006,495,400
Mar 26, 20253.29003.38003.27003.35003.35008,175,120
Mar 25, 20253.30003.33003.25003.30003.30008,489,027
Mar 24, 20253.35003.36003.25003.30003.300012,213,873
Mar 21, 20253.39003.41003.33003.35003.35008,553,600
Mar 20, 20253.39003.44003.38003.39003.39007,907,040
Mar 19, 20253.41003.42003.36003.39003.39005,757,262
Mar 18, 20253.46003.47003.37003.43003.430011,566,400
Mar 17, 20253.38003.54003.37003.46003.460022,061,960
Mar 14, 20253.29003.35003.25003.35003.350012,373,680
Mar 13, 20253.25003.31003.21003.28003.28009,382,536
Mar 12, 20253.28003.28003.24003.26003.26006,136,711
Mar 11, 20253.21003.27003.14003.27003.27008,421,677
Mar 10, 20253.24003.28003.22003.23003.23007,121,920
Mar 7, 20253.29003.31003.22003.22003.22008,830,381
Mar 6, 20253.24003.32003.21003.31003.310014,446,027
Mar 5, 20253.30003.31003.17003.23003.230012,556,721
Mar 4, 20253.28003.31003.26003.29003.29008,102,450
Mar 3, 20253.30003.39003.28003.30003.30009,742,940
Feb 28, 20253.38003.40003.30003.30003.300013,458,733
Feb 27, 20253.42003.49003.35003.39003.390011,004,431
Feb 26, 20253.35003.47003.34003.41003.410013,861,701
Feb 25, 20253.34003.41003.32003.33003.33008,403,190
Feb 24, 20253.30003.42003.28003.37003.370012,931,180
Feb 21, 20253.35003.35003.26003.31003.310010,111,060
Feb 20, 20253.31003.35003.28003.34003.34008,551,300
Feb 19, 20253.32003.35003.30003.33003.330010,529,020
Feb 18, 20253.45003.45003.30003.32003.320010,385,330
Feb 17, 20253.39003.49003.38003.44003.440010,330,100
Feb 14, 20253.48003.49003.38003.39003.390010,937,430
Feb 13, 20253.44003.52003.42003.49003.490014,493,210
Feb 12, 20253.41003.46003.34003.44003.440010,417,552
Feb 11, 20253.49003.50003.37003.39003.390010,243,431
Feb 10, 20253.36003.50003.34003.48003.480015,455,334
Feb 7, 20253.21003.45003.21003.35003.350020,857,750
Feb 6, 20253.21003.22003.14003.22003.22009,463,960
Feb 5, 20253.18003.22003.16003.21003.21007,555,306
Jan 27, 20253.18003.27003.16003.17003.17007,639,700
Jan 24, 20253.17003.20003.14003.18003.18007,523,100
Jan 23, 20253.22003.25003.15003.18003.180010,277,735
Jan 22, 20253.20003.21003.12003.15003.15009,351,903
Jan 21, 20253.24003.32003.20003.21003.210014,305,211
Jan 20, 20253.23003.28003.14003.23003.230011,710,903
Jan 17, 20253.23003.27003.17003.24003.24008,023,101
Jan 16, 20253.25003.30003.20003.26003.26009,699,367
Jan 15, 20253.25003.28003.18003.23003.23008,259,652
Jan 14, 20253.14003.25003.12003.24003.240011,695,545
Jan 13, 20253.07003.14002.99003.14003.14008,739,676
Jan 10, 20253.23003.25003.09003.10003.100012,261,901
Jan 9, 20253.22003.28003.20003.22003.22006,022,072
Jan 8, 20253.30003.30003.15003.24003.240010,492,193
Jan 7, 20253.24003.29003.14003.28003.280010,574,300
Jan 6, 20253.31003.34003.20003.24003.240013,018,400
Jan 3, 20253.48003.51003.30003.31003.310017,799,700
Jan 2, 20253.59003.65003.43003.48003.480013,223,880
Dec 31, 20243.68003.72003.58003.60003.600010,017,538
Dec 30, 20243.76003.78003.64003.69003.690010,428,031
Dec 27, 20243.77003.82003.70003.73003.730013,639,940
Dec 26, 20243.68003.79003.67003.77003.770011,795,161
Dec 25, 20243.73003.80003.60003.70003.700016,152,360
Dec 24, 20243.79003.84003.67003.75003.750021,384,797
Dec 23, 20244.06004.06003.77003.81003.810031,848,636
Dec 20, 20244.05004.12004.00004.06004.060016,922,200
Dec 19, 20244.15004.15004.02004.04004.040025,399,480
Dec 18, 20244.11004.33004.00004.21004.210039,540,100
Dec 17, 20244.42004.42004.10004.10004.100043,481,750
Dec 16, 20244.32004.46004.22004.41004.410068,473,485
Dec 13, 20244.25004.34004.12004.30004.300076,883,503
Dec 12, 20244.36004.39004.21004.28004.280093,985,979
Dec 11, 20244.02004.41004.02004.41004.4100122,893,902
Dec 10, 20244.25004.26004.00004.01004.010046,206,104
Dec 9, 20244.12004.22003.97004.02004.020052,260,524
Dec 6, 20243.96004.05003.86003.99003.990032,075,207
Dec 5, 20243.87003.98003.81003.96003.960036,340,306
Dec 4, 20244.06004.10003.85003.88003.880065,076,302
Dec 3, 20243.73004.10003.70004.10004.100060,355,149
Dec 2, 20243.71003.78003.63003.73003.730020,539,572
Nov 29, 20243.62003.69003.58003.65003.650014,244,906
Nov 28, 20243.58003.67003.57003.62003.620012,943,521
Nov 27, 20243.54003.59003.42003.58003.580013,941,010
Nov 26, 20243.59003.63003.52003.55003.550011,641,940
Nov 25, 20243.66003.75003.53003.60003.600016,130,210
Nov 22, 20243.74003.84003.62003.64003.640020,057,824
Nov 21, 20243.63003.85003.62003.74003.740026,553,680
Nov 20, 20243.59003.64003.54003.63003.630015,084,400
Nov 19, 20243.57003.62003.47003.61003.610022,581,616
Nov 18, 20243.63003.74003.55003.57003.570023,648,014
Nov 15, 20243.62003.74003.57003.57003.570026,953,821
Nov 14, 20243.99004.02003.64003.65003.650055,187,993
Nov 13, 20243.82004.16003.80003.95003.950071,808,071
Nov 12, 20243.83003.86003.72003.78003.780019,803,831
Nov 11, 20243.95004.04003.74003.82003.820034,495,255
Nov 8, 20244.01004.14003.90003.96003.960043,300,549
Nov 7, 20243.73003.97003.73003.96003.960037,064,768
Nov 6, 20243.84003.86003.66003.78003.780031,083,473
Nov 5, 20243.53003.84003.52003.78003.780047,126,545
Nov 4, 20243.56003.62003.44003.54003.540029,044,031
Nov 1, 20243.66003.83003.56003.60003.600045,613,094
Oct 31, 20243.80003.82003.53003.68003.680075,543,613
Oct 30, 20243.40003.80003.40003.80003.800063,275,480
Oct 29, 20243.61003.64003.44003.45003.450024,267,710
Oct 28, 20243.34003.61003.30003.58003.580038,208,743
Oct 25, 20243.20003.43003.18003.34003.340034,609,663
Oct 24, 20243.13003.22003.12003.18003.180014,369,380
Oct 23, 20243.12003.25003.10003.15003.150019,466,131
Oct 22, 20243.09003.13003.08003.12003.12009,484,819
Oct 21, 20243.14003.16003.07003.10003.100015,745,640
Oct 18, 20243.07003.18003.01003.14003.140024,486,740
Oct 17, 20243.25003.27003.07003.08003.080026,490,754
Oct 16, 20243.09003.22003.09003.21003.210026,269,081
Oct 15, 20243.09003.18003.05003.08003.080016,168,342
Oct 14, 20243.14003.23003.05003.12003.120024,028,456
Oct 11, 20243.03003.11002.99003.08003.080025,012,203
Oct 10, 20243.01003.11002.93003.02003.020032,416,482
Oct 9, 20243.31003.32003.08003.08003.080037,941,758
Oct 8, 20243.77003.77003.31003.42003.420075,607,494
Sep 30, 20243.40003.48003.15003.44003.440076,024,860
Sep 27, 20243.08003.19003.00003.16003.160035,511,121
Sep 26, 20242.75003.02002.73003.02003.020041,972,636
Sep 25, 20242.67002.91002.67002.76002.760030,358,063
Sep 24, 20242.65002.70002.62002.70002.700017,014,100
Sep 23, 20242.58002.63002.56002.62002.620010,713,331
Sep 20, 20242.56002.62002.54002.60002.600013,361,800
Sep 19, 20242.52002.60002.50002.57002.570012,256,900
Sep 18, 20242.46002.56002.40002.51002.510010,472,700
Sep 13, 20242.45002.48002.43002.45002.45005,761,830
Sep 12, 20242.41002.46002.40002.43002.43004,718,100
Sep 11, 20242.43002.44002.39002.40002.40004,007,000
Sep 10, 20242.46002.49002.40002.44002.44003,570,600
Sep 9, 20242.44002.47002.40002.46002.46004,657,420
Sep 6, 20242.45002.48002.44002.45002.45004,135,000
Sep 5, 20242.42002.49002.41002.46002.46008,039,181
Sep 4, 20242.44002.49002.39002.41002.41006,533,571
Sep 3, 20242.41002.46002.39002.45002.45004,439,553
Sep 2, 20242.47002.49002.41002.41002.41005,281,240
Aug 30, 20242.38002.53002.37002.47002.470011,475,580
Aug 29, 20242.37002.39002.35002.38002.38003,642,000
Aug 28, 20242.37002.40002.34002.37002.37003,862,300
Aug 27, 20242.42002.44002.36002.38002.38004,819,220
Aug 26, 20242.39002.46002.39002.44002.44005,898,625
Aug 23, 20242.41002.42002.36002.40002.40005,625,620
Aug 22, 20242.45002.49002.41002.43002.43005,186,333
Aug 21, 20242.45002.48002.43002.45002.45003,447,173
Aug 20, 20242.50002.52002.45002.45002.45004,671,500
Aug 19, 20242.50002.53002.47002.51002.51004,783,433
Aug 16, 20242.55002.58002.49002.50002.50006,271,630
Aug 15, 20242.50002.57002.48002.56002.56006,775,901
Aug 14, 20242.54002.55002.51002.51002.51003,961,100
Aug 13, 20242.54002.56002.50002.53002.53005,336,246
Aug 12, 20242.63002.67002.53002.54002.540010,193,360
Aug 9, 20242.60002.72002.59002.65002.650015,958,191
Aug 8, 20242.56002.66002.55002.61002.610012,009,580
Aug 7, 20242.60002.60002.54002.56002.56005,300,000
Aug 6, 20242.56002.60002.54002.60002.60007,169,600
Aug 5, 20242.60002.65002.54002.54002.54008,405,150
Aug 2, 20242.63002.67002.60002.60002.60008,572,583
Aug 1, 20242.66002.70002.64002.65002.650011,380,230
Jul 31, 2024 0.0210 Dividend
Jul 31, 20242.61002.68002.61002.65002.650024,870,860
Jul 30, 20242.49002.73002.48002.67002.649032,405,785
Jul 29, 20242.49002.50002.44002.48002.46055,257,533
Jul 26, 20242.45002.51002.44002.48002.46056,340,400
Jul 25, 20242.40002.47002.38002.45002.43075,716,429
Jul 24, 20242.46002.46002.39002.40002.38116,161,400
Jul 23, 20242.45002.51002.42002.43002.41096,090,830
Jul 22, 20242.45002.48002.42002.45002.43075,865,080
Jul 19, 20242.48002.50002.45002.47002.45066,712,654
Jul 18, 20242.45002.50002.42002.50002.48039,098,817
Jul 17, 20242.45002.51002.44002.47002.45068,150,010
Jul 16, 20242.45002.46002.41002.43002.41095,038,830
Jul 15, 20242.51002.51002.42002.44002.42087,810,000
Jul 12, 20242.49002.57002.48002.51002.490312,235,981
Jul 11, 20242.39002.49002.39002.46002.440710,680,693
Jul 10, 20242.43002.43002.35002.38002.36139,536,950
Jul 9, 20242.43002.48002.38002.46002.44077,946,470
Jul 8, 20242.55002.56002.43002.45002.43079,514,580
Jul 5, 20242.53002.53002.53002.53002.5101-
Jul 4, 20242.63002.63002.53002.53002.510110,300,879
Jul 3, 20242.60002.68002.59002.65002.629212,560,700
Jul 2, 20242.55002.71002.52002.61002.589519,452,431
Jul 1, 20242.44002.55002.43002.54002.520010,097,011
Jun 28, 20242.46002.51002.43002.44002.42087,670,100
Jun 27, 20242.50002.54002.46002.46002.44077,403,230
Jun 26, 20242.47002.53002.45002.51002.49036,356,420
Jun 25, 20242.43002.53002.41002.49002.470410,589,630
Jun 24, 20242.62002.62002.43002.45002.430717,855,399
Jun 21, 20242.66002.70002.62002.63002.60936,137,000
Jun 20, 20242.75002.77002.66002.67002.64909,334,969
Jun 19, 20242.76002.79002.74002.75002.72844,779,701
Jun 18, 20242.76002.79002.75002.77002.74824,205,300
Jun 17, 20242.78002.82002.76002.77002.74827,406,220
Jun 14, 20242.74002.83002.72002.80002.77808,807,954
Jun 13, 20242.81002.84002.74002.75002.72848,790,848
Jun 12, 20242.77002.80002.75002.79002.76815,817,621
Jun 11, 20242.77002.82002.71002.77002.748211,305,400
Jun 7, 20242.70002.79002.70002.76002.738310,250,431
Jun 6, 20242.78002.80002.68002.70002.678813,896,231
Jun 5, 20242.83002.85002.76002.77002.748211,070,700
Jun 4, 20242.82002.89002.77002.86002.837512,019,232
Jun 3, 20242.88002.89002.78002.82002.797814,568,860
May 31, 20242.89002.92002.85002.88002.857312,132,850
May 30, 20242.96002.96002.86002.88002.857321,550,620
May 29, 20243.01003.09002.94002.98002.956628,838,640
May 28, 20243.24003.30002.99003.02002.996245,440,256
May 27, 20243.15003.15003.00003.09003.065722,868,361
May 24, 20243.20003.28003.14003.15003.125223,292,050
May 23, 20243.34003.36003.19003.25003.224440,902,780
May 22, 20243.29003.52003.27003.40003.373368,932,260
May 21, 20243.25003.30003.24003.26003.234420,410,101
May 20, 20243.32003.34003.24003.26003.234450,741,340
May 17, 20243.19003.43003.15003.40003.373369,945,499
May 16, 20243.02003.20003.02003.16003.135132,904,220
May 15, 20242.99003.11002.97003.03003.006220,719,111
May 14, 20243.00003.04002.96003.00002.976411,008,026
May 13, 20243.03003.05002.98003.00002.976414,388,900
May 10, 20242.98003.09002.95003.06003.035926,803,156
May 9, 20242.96003.01002.94002.97002.946612,472,267
May 8, 20243.02003.02002.92002.93002.907013,145,914
May 7, 20242.99003.05002.95003.03003.006218,091,654
May 6, 20243.05003.11002.99003.00002.976422,917,250
Apr 30, 20243.04003.07002.95002.99002.966527,334,938
Apr 29, 20242.88003.13002.87003.09003.065729,570,891
Apr 26, 20242.77002.89002.77002.89002.867314,506,173
Apr 25, 20242.72002.80002.70002.80002.778010,985,035
Apr 24, 20242.76002.78002.69002.73002.708511,590,744
Apr 23, 20242.78002.80002.76002.76002.73838,032,190
Apr 22, 20242.80002.84002.78002.79002.768110,021,690
Apr 19, 20242.81002.87002.80002.80002.77808,296,575
Apr 18, 20242.89002.89002.83002.84002.817712,095,960
Apr 17, 20242.78002.89002.77002.89002.867315,176,189
Apr 16, 20242.91002.91002.78002.80002.778019,937,070
Apr 15, 20242.98003.00002.81002.91002.887118,984,155
Apr 12, 20243.07003.10003.00003.00002.976414,453,657
Apr 11, 20243.08003.14003.06003.08003.055811,440,012