Shanghai Shenda Co., Ltd (SHA:600626)
China · Delayed Price · Currency is CNY 5.01
+0.05 (1.01%)
Feb 6, 2026, 1:04 PM CST
Shanghai Shenda Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 4.94 | 5.08 | 4.89 | 4.94 | - | - | 9,902,910 |
| Feb 4, 2026 | 4.94 | 4.97 | 4.88 | 4.94 | 4.94 | - | 11,435,800 |
| Feb 3, 2026 | 4.88 | 4.96 | 4.85 | 4.94 | 4.94 | 1.86% | 15,210,220 |
| Feb 2, 2026 | 4.90 | 5.01 | 4.85 | 4.85 | 4.85 | -1.42% | 18,979,200 |
| Jan 30, 2026 | 4.93 | 5.03 | 4.87 | 4.92 | 4.92 | -0.61% | 17,411,200 |
| Jan 29, 2026 | 5.01 | 5.14 | 4.94 | 4.95 | 4.95 | -1.20% | 17,727,950 |
| Jan 28, 2026 | 5.05 | 5.08 | 4.98 | 5.01 | 5.01 | -1.57% | 14,394,280 |
| Jan 27, 2026 | 5.03 | 5.12 | 4.90 | 5.09 | 5.09 | 0.20% | 21,002,080 |
| Jan 26, 2026 | 5.30 | 5.32 | 5.00 | 5.08 | 5.08 | -4.69% | 33,039,034 |
| Jan 23, 2026 | 5.25 | 5.40 | 5.25 | 5.33 | 5.33 | 0.76% | 26,823,950 |
| Jan 22, 2026 | 5.20 | 5.36 | 5.20 | 5.29 | 5.29 | 0.57% | 21,809,170 |
| Jan 21, 2026 | 5.30 | 5.30 | 5.14 | 5.26 | 5.26 | -0.75% | 23,054,900 |
| Jan 20, 2026 | 5.18 | 5.34 | 5.14 | 5.30 | 5.30 | 1.73% | 35,798,925 |
| Jan 19, 2026 | 5.30 | 5.30 | 5.15 | 5.21 | 5.21 | -2.98% | 37,319,255 |
| Jan 16, 2026 | 5.09 | 5.45 | 5.01 | 5.37 | 5.37 | 5.71% | 53,942,600 |
| Jan 15, 2026 | 5.05 | 5.23 | 5.00 | 5.08 | 5.08 | 0.59% | 25,920,700 |
| Jan 14, 2026 | 5.09 | 5.17 | 4.98 | 5.05 | 5.05 | -0.39% | 32,223,331 |
| Jan 13, 2026 | 5.20 | 5.25 | 5.06 | 5.07 | 5.07 | -3.06% | 31,417,001 |
| Jan 12, 2026 | 5.10 | 5.32 | 5.10 | 5.23 | 5.23 | 3.98% | 44,531,920 |
| Jan 9, 2026 | 4.99 | 5.06 | 4.95 | 5.03 | 5.03 | -0.20% | 31,286,311 |
| Jan 8, 2026 | 4.85 | 5.18 | 4.84 | 5.04 | 5.04 | 2.65% | 47,584,960 |
| Jan 7, 2026 | 4.97 | 5.00 | 4.87 | 4.91 | 4.91 | -1.60% | 35,728,380 |
| Jan 6, 2026 | 4.88 | 5.03 | 4.82 | 4.99 | 4.99 | 1.84% | 61,871,030 |
| Jan 5, 2026 | 4.83 | 5.06 | 4.81 | 4.90 | 4.90 | 1.45% | 105,071,900 |
| Dec 31, 2025 | 4.38 | 4.83 | 4.36 | 4.83 | 4.83 | 10.02% | 64,162,180 |
| Dec 30, 2025 | 4.51 | 4.68 | 4.36 | 4.39 | 4.39 | -3.30% | 29,652,510 |
| Dec 29, 2025 | 4.52 | 4.57 | 4.48 | 4.54 | 4.54 | 0.22% | 14,712,130 |
| Dec 26, 2025 | 4.58 | 4.59 | 4.51 | 4.53 | 4.53 | -1.09% | 9,937,200 |
| Dec 25, 2025 | 4.55 | 4.62 | 4.51 | 4.58 | 4.58 | 0.66% | 10,348,000 |
| Dec 24, 2025 | 4.57 | 4.58 | 4.50 | 4.55 | 4.55 | 0.44% | 10,317,900 |
| Dec 23, 2025 | 4.68 | 4.69 | 4.51 | 4.53 | 4.53 | -3.21% | 13,714,890 |
| Dec 22, 2025 | 4.68 | 4.73 | 4.66 | 4.68 | 4.68 | 0.21% | 10,529,206 |
| Dec 19, 2025 | 4.55 | 4.67 | 4.52 | 4.67 | 4.67 | 2.64% | 10,674,960 |
| Dec 18, 2025 | 4.50 | 4.59 | 4.46 | 4.55 | 4.55 | 0.89% | 9,508,550 |
| Dec 17, 2025 | 4.44 | 4.52 | 4.38 | 4.51 | 4.51 | 2.27% | 13,624,520 |
| Dec 16, 2025 | 4.48 | 4.53 | 4.41 | 4.41 | 4.41 | -2.00% | 12,335,460 |
| Dec 15, 2025 | 4.49 | 4.56 | 4.47 | 4.50 | 4.50 | -0.44% | 10,086,700 |
| Dec 12, 2025 | 4.56 | 4.60 | 4.50 | 4.52 | 4.52 | -1.09% | 11,699,700 |
| Dec 11, 2025 | 4.66 | 4.69 | 4.56 | 4.57 | 4.57 | -2.56% | 12,079,080 |
| Dec 10, 2025 | 4.62 | 4.71 | 4.60 | 4.69 | 4.69 | 1.52% | 14,370,300 |
| Dec 9, 2025 | 4.70 | 4.72 | 4.60 | 4.62 | 4.62 | -1.91% | 11,708,370 |
| Dec 8, 2025 | 4.82 | 4.85 | 4.69 | 4.71 | 4.71 | -2.08% | 23,066,670 |
| Dec 5, 2025 | 4.60 | 4.81 | 4.58 | 4.81 | 4.81 | 4.34% | 20,196,610 |
| Dec 4, 2025 | 4.69 | 4.69 | 4.55 | 4.61 | 4.61 | -1.50% | 11,101,500 |
| Dec 3, 2025 | 4.69 | 4.71 | 4.61 | 4.68 | 4.68 | -0.43% | 12,840,660 |
| Dec 2, 2025 | 4.70 | 4.70 | 4.62 | 4.70 | 4.70 | -0.42% | 11,802,400 |
| Dec 1, 2025 | 4.70 | 4.75 | 4.69 | 4.72 | 4.72 | 0.43% | 11,646,490 |
| Nov 28, 2025 | 4.68 | 4.70 | 4.59 | 4.70 | 4.70 | 0.21% | 15,234,300 |
| Nov 27, 2025 | 4.61 | 4.77 | 4.59 | 4.69 | 4.69 | 1.74% | 22,891,900 |
| Nov 26, 2025 | 4.60 | 4.68 | 4.57 | 4.61 | 4.61 | - | 12,337,400 |