Shenzhen Expressway Corporation Limited (SHA:600548)
China · Delayed Price · Currency is CNY 9.01
+0.09 (1.01%)
Feb 27, 2026, 3:00 PM CST
SHA:600548 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 8.90 | 9.02 | 8.88 | 9.01 | 9.01 | 1.01% | 4,694,372 |
| Feb 26, 2026 | 8.97 | 8.99 | 8.88 | 8.92 | 8.92 | -0.45% | 4,942,430 |
| Feb 25, 2026 | 9.02 | 9.06 | 8.95 | 8.96 | 8.96 | -0.78% | 7,504,100 |
| Feb 24, 2026 | 9.09 | 9.09 | 8.99 | 9.03 | 9.03 | 0.33% | 4,490,900 |
| Feb 13, 2026 | 9.08 | 9.10 | 8.98 | 9.00 | 9.00 | -0.99% | 4,808,200 |
| Feb 12, 2026 | 9.24 | 9.24 | 9.07 | 9.09 | 9.09 | -1.52% | 6,226,051 |
| Feb 11, 2026 | 9.17 | 9.25 | 9.16 | 9.23 | 9.23 | 0.65% | 4,746,721 |
| Feb 10, 2026 | 9.17 | 9.23 | 9.13 | 9.17 | 9.17 | 0.11% | 5,710,000 |
| Feb 9, 2026 | 9.12 | 9.17 | 9.11 | 9.16 | 9.16 | 0.55% | 4,487,830 |
| Feb 6, 2026 | 9.16 | 9.16 | 9.07 | 9.11 | 9.11 | -0.55% | 5,005,970 |
| Feb 5, 2026 | 9.10 | 9.19 | 9.08 | 9.16 | 9.16 | 0.44% | 7,104,860 |
| Feb 4, 2026 | 8.96 | 9.14 | 8.95 | 9.12 | 9.12 | 2.01% | 10,110,151 |
| Feb 3, 2026 | 9.01 | 9.07 | 8.88 | 8.94 | 8.94 | -0.45% | 6,850,945 |
| Feb 2, 2026 | 9.06 | 9.11 | 8.95 | 8.98 | 8.98 | -0.99% | 8,226,350 |
| Jan 30, 2026 | 9.13 | 9.18 | 9.02 | 9.07 | 9.07 | -0.87% | 7,450,700 |
| Jan 29, 2026 | 9.09 | 9.15 | 9.05 | 9.15 | 9.15 | 0.99% | 7,392,829 |
| Jan 28, 2026 | 8.93 | 9.15 | 8.92 | 9.06 | 9.06 | 1.23% | 8,772,547 |
| Jan 27, 2026 | 9.01 | 9.02 | 8.92 | 8.95 | 8.95 | -0.67% | 5,458,262 |
| Jan 26, 2026 | 8.97 | 9.02 | 8.90 | 9.01 | 9.01 | 0.56% | 6,104,600 |
| Jan 23, 2026 | 9.03 | 9.05 | 8.94 | 8.96 | 8.96 | -0.44% | 5,507,000 |
| Jan 22, 2026 | 8.94 | 9.00 | 8.92 | 9.00 | 9.00 | 0.78% | 6,552,248 |
| Jan 21, 2026 | 8.96 | 8.96 | 8.87 | 8.93 | 8.93 | -0.22% | 6,587,244 |
| Jan 20, 2026 | 8.79 | 8.95 | 8.76 | 8.95 | 8.95 | 2.05% | 11,771,270 |
| Jan 19, 2026 | 8.70 | 8.77 | 8.67 | 8.77 | 8.77 | 0.80% | 3,915,850 |
| Jan 16, 2026 | 8.80 | 8.80 | 8.70 | 8.70 | 8.70 | -0.80% | 6,480,600 |
| Jan 15, 2026 | 8.78 | 8.82 | 8.77 | 8.77 | 8.77 | -0.34% | 4,071,000 |
| Jan 14, 2026 | 8.84 | 8.87 | 8.78 | 8.80 | 8.80 | -0.56% | 7,789,300 |
| Jan 13, 2026 | 8.88 | 8.91 | 8.83 | 8.85 | 8.85 | -0.34% | 7,178,100 |
| Jan 12, 2026 | 8.79 | 8.88 | 8.78 | 8.88 | 8.88 | 1.02% | 7,285,210 |
| Jan 9, 2026 | 8.81 | 8.81 | 8.78 | 8.79 | 8.79 | -0.23% | 4,790,350 |
| Jan 8, 2026 | 8.81 | 8.83 | 8.77 | 8.81 | 8.81 | -0.23% | 4,984,600 |
| Jan 7, 2026 | 8.87 | 8.88 | 8.81 | 8.83 | 8.83 | -0.45% | 6,161,700 |
| Jan 6, 2026 | 8.86 | 8.88 | 8.83 | 8.87 | 8.87 | 0.45% | 5,961,145 |
| Jan 5, 2026 | 8.86 | 8.87 | 8.80 | 8.83 | 8.83 | 0.34% | 7,059,080 |
| Dec 31, 2025 | 8.79 | 8.99 | 8.79 | 8.80 | 8.80 | 0.34% | 12,191,750 |
| Dec 30, 2025 | 8.88 | 8.89 | 8.74 | 8.77 | 8.77 | -1.24% | 6,906,888 |
| Dec 29, 2025 | 8.92 | 8.99 | 8.87 | 8.88 | 8.88 | -0.45% | 6,226,400 |
| Dec 26, 2025 | 8.91 | 8.93 | 8.88 | 8.92 | 8.92 | - | 4,141,900 |
| Dec 25, 2025 | 8.93 | 8.97 | 8.87 | 8.92 | 8.92 | - | 5,039,700 |
| Dec 24, 2025 | 8.93 | 8.98 | 8.89 | 8.92 | 8.92 | - | 4,360,000 |
| Dec 23, 2025 | 8.91 | 8.98 | 8.88 | 8.92 | 8.92 | 0.34% | 6,583,953 |
| Dec 22, 2025 | 8.95 | 8.95 | 8.85 | 8.89 | 8.89 | 0.11% | 6,574,200 |
| Dec 19, 2025 | 8.87 | 8.92 | 8.84 | 8.88 | 8.88 | - | 6,566,304 |
| Dec 18, 2025 | 8.85 | 8.92 | 8.81 | 8.88 | 8.88 | - | 6,806,675 |
| Dec 17, 2025 | 8.92 | 8.92 | 8.80 | 8.88 | 8.88 | -0.89% | 8,864,070 |
| Dec 16, 2025 | 8.76 | 9.01 | 8.73 | 8.96 | 8.96 | 1.82% | 19,264,370 |
| Dec 15, 2025 | 8.82 | 8.87 | 8.68 | 8.80 | 8.80 | -0.90% | 18,964,410 |
| Dec 12, 2025 | 8.90 | 8.90 | 8.71 | 8.88 | 8.88 | -0.11% | 28,032,785 |
| Dec 11, 2025 | 9.10 | 9.10 | 8.83 | 8.89 | 8.89 | -2.31% | 17,987,830 |
| Dec 10, 2025 | 9.14 | 9.16 | 9.07 | 9.10 | 9.10 | -0.55% | 9,553,100 |