Shenzhen Expressway Corporation Limited (SHA:600548)
China · Delayed Price · Currency is CNY 8.77
0.00 (0.00%)
Jun 5, 2026, 3:00 PM CST
SHA:600548 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 8.71 | 8.87 | 8.71 | 8.77 | 8.77 | - | 2,149,601 |
| Jun 4, 2026 | 8.83 | 8.92 | 8.73 | 8.77 | 8.77 | -1.24% | 2,111,139 |
| Jun 3, 2026 | 8.98 | 8.98 | 8.82 | 8.88 | 8.88 | -1.11% | 2,390,500 |
| Jun 2, 2026 | 9.03 | 9.06 | 8.96 | 8.98 | 8.98 | -0.55% | 2,489,569 |
| Jun 1, 2026 | 8.95 | 9.10 | 8.83 | 9.03 | 9.03 | 1.23% | 3,877,500 |
| May 29, 2026 | 8.74 | 8.95 | 8.71 | 8.92 | 8.92 | 1.94% | 3,509,800 |
| May 28, 2026 | 8.91 | 8.91 | 8.72 | 8.75 | 8.75 | -1.46% | 2,911,600 |
| May 27, 2026 | 8.92 | 8.92 | 8.79 | 8.88 | 8.88 | 0.34% | 2,028,850 |
| May 26, 2026 | 8.81 | 8.93 | 8.76 | 8.85 | 8.85 | 0.23% | 2,215,700 |
| May 25, 2026 | 8.79 | 8.86 | 8.75 | 8.83 | 8.83 | 0.46% | 1,955,301 |
| May 22, 2026 | 8.82 | 8.85 | 8.72 | 8.79 | 8.79 | -0.34% | 2,011,201 |
| May 21, 2026 | 8.85 | 8.92 | 8.81 | 8.82 | 8.82 | -0.34% | 1,431,322 |
| May 20, 2026 | 8.95 | 8.95 | 8.83 | 8.85 | 8.85 | -1.23% | 2,336,722 |
| May 19, 2026 | 8.83 | 8.99 | 8.83 | 8.96 | 8.96 | 1.13% | 2,225,896 |
| May 18, 2026 | 8.95 | 8.95 | 8.84 | 8.86 | 8.86 | -1.12% | 2,804,600 |
| May 15, 2026 | 9.01 | 9.08 | 8.96 | 8.96 | 8.96 | -0.99% | 2,583,281 |
| May 14, 2026 | 9.07 | 9.14 | 9.04 | 9.05 | 9.05 | -0.22% | 3,318,500 |
| May 13, 2026 | 9.05 | 9.07 | 8.95 | 9.07 | 9.07 | 0.22% | 3,163,100 |
| May 12, 2026 | 9.08 | 9.11 | 9.03 | 9.05 | 9.05 | -0.33% | 2,284,195 |
| May 11, 2026 | 9.01 | 9.08 | 8.99 | 9.08 | 9.08 | 0.55% | 2,433,932 |
| May 8, 2026 | 9.05 | 9.05 | 9.00 | 9.03 | 9.03 | - | 1,872,600 |
| May 7, 2026 | 9.07 | 9.07 | 9.01 | 9.03 | 9.03 | -0.44% | 2,444,200 |
| May 6, 2026 | 9.05 | 9.08 | 9.01 | 9.07 | 9.07 | - | 2,719,269 |
| Apr 30, 2026 | 9.03 | 9.09 | 9.02 | 9.07 | 9.07 | - | 2,279,300 |
| Apr 29, 2026 | 9.09 | 9.10 | 9.02 | 9.07 | 9.07 | 0.22% | 2,735,800 |
| 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 |