Shenzhen Expressway Corporation Limited (SHA:600548)
China · Delayed Price · Currency is CNY 8.16
+0.04 (0.49%)
Oct 8, 2026, 11:29 AM CST
SHA:600548 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 8.08 | 8.14 | 8.04 | 8.12 | 8.12 | 0.74% | 2,771,705 |
| Sep 29, 2026 | 7.95 | 8.08 | 7.94 | 8.06 | 8.06 | 1.26% | 2,181,805 |
| Sep 28, 2026 | 8.02 | 8.03 | 7.93 | 7.96 | 7.96 | -0.87% | 2,712,420 |
| Sep 24, 2026 | 8.05 | 8.06 | 8.01 | 8.03 | 8.03 | -0.12% | 1,631,000 |
| Sep 23, 2026 | 8.10 | 8.11 | 8.02 | 8.04 | 8.04 | -0.74% | 2,360,800 |
| Sep 22, 2026 | 8.09 | 8.11 | 8.07 | 8.10 | 8.10 | -0.12% | 2,080,901 |
| Sep 21, 2026 | 8.13 | 8.13 | 8.07 | 8.11 | 8.11 | -0.25% | 3,488,600 |
| Sep 18, 2026 | 8.15 | 8.17 | 8.12 | 8.13 | 8.13 | -0.49% | 2,928,600 |
| Sep 17, 2026 | 8.18 | 8.19 | 8.10 | 8.17 | 8.17 | 0.12% | 2,825,300 |
| Sep 16, 2026 | 8.18 | 8.18 | 8.09 | 8.16 | 8.16 | -0.12% | 2,893,600 |
| Sep 15, 2026 | 8.17 | 8.24 | 8.13 | 8.17 | 8.17 | -0.24% | 4,080,000 |
| Sep 14, 2026 | 8.19 | 8.29 | 8.16 | 8.19 | 8.19 | -0.12% | 3,446,800 |
| Sep 11, 2026 | 8.30 | 8.35 | 8.20 | 8.20 | 8.20 | -1.56% | 3,567,514 |
| Sep 10, 2026 | 8.26 | 8.35 | 8.21 | 8.33 | 8.33 | 0.60% | 5,337,018 |
| Sep 9, 2026 | 8.18 | 8.33 | 8.12 | 8.28 | 8.28 | 1.35% | 9,323,765 |
| Sep 8, 2026 | 8.42 | 8.45 | 8.10 | 8.17 | 8.17 | -3.88% | 18,667,186 |
| Sep 7, 2026 | 8.50 | 8.55 | 8.38 | 8.50 | 8.50 | 0.35% | 4,182,500 |
| Sep 4, 2026 | 8.18 | 8.47 | 8.18 | 8.47 | 8.47 | 3.55% | 12,705,400 |
| Sep 3, 2026 | 8.23 | 8.26 | 8.16 | 8.18 | 8.18 | -0.12% | 3,948,200 |
| Sep 2, 2026 | 8.38 | 8.38 | 8.16 | 8.19 | 8.19 | -2.03% | 6,758,602 |
| Sep 1, 2026 | 8.28 | 8.54 | 8.24 | 8.36 | 8.36 | 1.21% | 10,195,443 |
| Aug 31, 2026 | 8.35 | 8.35 | 8.25 | 8.26 | 8.26 | -0.60% | 3,424,567 |
| Aug 28, 2026 | 8.22 | 8.33 | 8.20 | 8.31 | 8.31 | 0.97% | 3,180,820 |
| Aug 27, 2026 | 8.27 | 8.27 | 8.16 | 8.23 | 8.23 | -0.48% | 3,337,600 |
| Aug 26, 2026 | 8.23 | 8.29 | 8.22 | 8.27 | 8.27 | 0.61% | 2,370,100 |
| Aug 25, 2026 | 8.20 | 8.27 | 8.20 | 8.22 | 8.22 | -0.36% | 2,685,725 |
| Aug 24, 2026 | 8.15 | 8.27 | 8.15 | 8.25 | 8.25 | 0.86% | 2,550,424 |
| Aug 21, 2026 | 8.28 | 8.31 | 8.17 | 8.18 | 8.18 | -1.21% | 2,499,700 |
| Aug 20, 2026 | 8.33 | 8.40 | 8.21 | 8.28 | 8.28 | -0.48% | 2,741,400 |
| Aug 19, 2026 | 8.31 | 8.42 | 8.28 | 8.32 | 8.32 | 0.12% | 3,276,724 |
| Aug 18, 2026 | 8.30 | 8.34 | 8.28 | 8.31 | 8.31 | -0.24% | 1,644,902 |
| Aug 17, 2026 | 8.38 | 8.38 | 8.28 | 8.33 | 8.33 | -0.48% | 2,024,600 |
| Aug 14, 2026 | 8.34 | 8.42 | 8.32 | 8.37 | 8.37 | - | 2,786,900 |
| Aug 13, 2026 | 8.29 | 8.40 | 8.29 | 8.37 | 8.37 | 0.36% | 2,301,999 |
| Aug 12, 2026 | 8.28 | 8.36 | 8.20 | 8.34 | 8.34 | 0.72% | 3,180,300 |
| Aug 11, 2026 | 8.38 | 8.39 | 8.27 | 8.28 | 8.28 | -1.19% | 3,300,846 |
| Aug 10, 2026 | 8.34 | 8.42 | 8.30 | 8.38 | 8.38 | 0.36% | 3,000,700 |
| Aug 7, 2026 | 8.42 | 8.44 | 8.33 | 8.35 | 8.35 | -0.83% | 3,388,200 |
| Aug 6, 2026 | 8.45 | 8.50 | 8.37 | 8.42 | 8.42 | -0.71% | 3,162,800 |
| Aug 5, 2026 | 8.56 | 8.57 | 8.41 | 8.48 | 8.48 | -1.05% | 4,888,900 |
| Aug 4, 2026 | 8.77 | 8.80 | 8.56 | 8.57 | 8.57 | -2.28% | 3,981,222 |
| Aug 3, 2026 | 8.74 | 8.86 | 8.72 | 8.77 | 8.77 | 0.46% | 4,654,517 |
| Jul 31, 2026 | 8.71 | 8.73 | 8.51 | 8.73 | 8.73 | 0.11% | 4,339,368 |
| Jul 30, 2026 | 8.59 | 8.72 | 8.53 | 8.72 | 8.72 | 1.51% | 3,995,263 |
| Jul 29, 2026 | 8.47 | 8.61 | 8.46 | 8.59 | 8.59 | 1.54% | 3,805,200 |
| Jul 28, 2026 | 8.42 | 8.48 | 8.37 | 8.46 | 8.46 | -0.12% | 2,875,700 |
| Jul 27, 2026 | 8.42 | 8.50 | 8.42 | 8.47 | 8.47 | 0.24% | 2,944,300 |
| Jul 24, 2026 | 8.56 | 8.59 | 8.44 | 8.45 | 8.45 | -1.17% | 2,484,600 |
| Jul 23, 2026 | 8.59 | 8.63 | 8.46 | 8.55 | 8.55 | -0.35% | 3,101,715 |
| Jul 22, 2026 | 8.51 | 8.59 | 8.40 | 8.58 | 8.58 | 0.23% | 4,430,900 |