Shenzhen Expressway Corporation Limited (SHA:600548)
China · Delayed Price · Currency is CNY 9.05
+0.10 (1.12%)
Apr 28, 2026, 3:00 PM CST
SHA:600548 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8.96 | 9.05 | 8.95 | 9.05 | 9.05 | 1.12% | 1,861,200 |
| Apr 27, 2026 | 9.00 | 9.02 | 8.95 | 8.95 | 8.95 | -0.56% | 2,375,300 |
| Apr 24, 2026 | 9.20 | 9.40 | 8.98 | 9.00 | 9.00 | -2.49% | 7,499,400 |
| Apr 23, 2026 | 9.17 | 9.23 | 9.11 | 9.23 | 9.23 | 0.87% | 3,144,260 |
| Apr 22, 2026 | 9.16 | 9.18 | 9.11 | 9.15 | 9.15 | 0.11% | 2,136,500 |
| Apr 21, 2026 | 9.07 | 9.15 | 9.07 | 9.14 | 9.14 | 0.55% | 1,743,700 |
| Apr 20, 2026 | 9.16 | 9.17 | 9.06 | 9.09 | 9.09 | -0.76% | 3,375,800 |
| Apr 17, 2026 | 9.14 | 9.21 | 9.14 | 9.16 | 9.16 | -0.43% | 2,268,200 |
| Apr 16, 2026 | 9.29 | 9.30 | 9.14 | 9.20 | 9.20 | -0.97% | 3,958,483 |
| Apr 15, 2026 | 9.23 | 9.31 | 9.14 | 9.29 | 9.29 | 1.09% | 4,078,514 |
| Apr 14, 2026 | 9.15 | 9.20 | 9.13 | 9.19 | 9.19 | 0.22% | 2,635,000 |
| Apr 13, 2026 | 9.21 | 9.23 | 9.10 | 9.17 | 9.17 | -0.76% | 3,545,800 |
| Apr 10, 2026 | 9.47 | 9.47 | 9.21 | 9.24 | 9.24 | -1.91% | 6,322,301 |
| Apr 9, 2026 | 9.54 | 9.59 | 9.39 | 9.42 | 9.42 | -1.46% | 5,953,900 |
| Apr 8, 2026 | 9.60 | 9.61 | 9.43 | 9.56 | 9.56 | -0.42% | 6,534,060 |
| Apr 7, 2026 | 9.46 | 9.60 | 9.41 | 9.60 | 9.60 | 1.05% | 5,271,200 |
| Apr 3, 2026 | 9.55 | 9.57 | 9.39 | 9.50 | 9.50 | -0.31% | 6,612,920 |
| Apr 2, 2026 | 9.36 | 9.60 | 9.32 | 9.53 | 9.53 | 1.49% | 10,775,200 |
| Apr 1, 2026 | 9.34 | 9.40 | 9.27 | 9.39 | 9.39 | 0.54% | 6,035,600 |
| Mar 31, 2026 | 9.08 | 9.39 | 9.06 | 9.34 | 9.34 | 2.19% | 11,838,800 |
| Mar 30, 2026 | 9.10 | 9.19 | 8.95 | 9.14 | 9.14 | -0.87% | 10,375,280 |
| Mar 27, 2026 | 9.10 | 9.28 | 8.96 | 9.22 | 9.22 | 0.44% | 13,003,980 |
| Mar 26, 2026 | 9.20 | 9.31 | 9.06 | 9.18 | 9.18 | -3.77% | 22,515,570 |
| Mar 25, 2026 | 9.43 | 9.58 | 9.32 | 9.54 | 9.54 | 1.49% | 13,848,801 |
| Mar 24, 2026 | 9.10 | 9.41 | 9.09 | 9.40 | 9.40 | 4.44% | 14,490,800 |
| Mar 23, 2026 | 9.18 | 9.21 | 8.95 | 9.00 | 9.00 | -2.81% | 11,696,680 |
| Mar 20, 2026 | 9.17 | 9.30 | 9.16 | 9.26 | 9.26 | 0.98% | 9,567,901 |
| Mar 19, 2026 | 9.00 | 9.21 | 9.00 | 9.17 | 9.17 | 1.33% | 9,028,587 |
| Mar 18, 2026 | 9.12 | 9.14 | 8.98 | 9.05 | 9.05 | -0.77% | 3,742,601 |
| Mar 17, 2026 | 9.11 | 9.19 | 9.11 | 9.12 | 9.12 | - | 3,558,000 |
| Mar 16, 2026 | 9.13 | 9.18 | 9.09 | 9.12 | 9.12 | 0.22% | 4,137,600 |
| Mar 13, 2026 | 9.11 | 9.19 | 9.08 | 9.10 | 9.10 | -0.33% | 5,293,472 |
| Mar 12, 2026 | 9.09 | 9.14 | 9.04 | 9.13 | 9.13 | 0.44% | 4,918,714 |
| Mar 11, 2026 | 9.00 | 9.09 | 8.96 | 9.09 | 9.09 | 1.00% | 5,282,952 |
| Mar 10, 2026 | 9.00 | 9.02 | 8.93 | 9.00 | 9.00 | 0.45% | 4,334,600 |
| Mar 9, 2026 | 8.97 | 9.03 | 8.90 | 8.96 | 8.96 | -0.22% | 5,040,263 |
| Mar 6, 2026 | 8.90 | 8.99 | 8.88 | 8.98 | 8.98 | 0.67% | 4,015,012 |
| Mar 5, 2026 | 8.92 | 8.97 | 8.84 | 8.92 | 8.92 | 0.56% | 4,504,354 |
| Mar 4, 2026 | 8.97 | 8.97 | 8.78 | 8.87 | 8.87 | -1.44% | 10,111,250 |
| Mar 3, 2026 | 9.00 | 9.07 | 8.98 | 9.00 | 9.00 | 0.22% | 6,810,668 |
| Mar 2, 2026 | 8.97 | 9.04 | 8.92 | 8.98 | 8.98 | -0.33% | 5,973,869 |
| 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 |