Shanghai Shenda Co., Ltd (SHA:600626)
China · Delayed Price · Currency is CNY 5.25
-0.06 (-1.13%)
Oct 27, 2025, 2:45 PM CST
Shanghai Shenda Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 5.38 | 5.38 | 5.15 | 5.26 | 5.26 | -0.94% | 56,801,656 |
| Oct 24, 2025 | 5.65 | 5.72 | 5.24 | 5.31 | 5.31 | -6.02% | 89,965,687 |
| Oct 23, 2025 | 5.44 | 5.86 | 5.30 | 5.65 | 5.65 | 5.81% | 106,899,216 |
| Oct 22, 2025 | 5.29 | 5.59 | 5.23 | 5.34 | 5.34 | 0.56% | 113,502,662 |
| Oct 21, 2025 | 4.86 | 5.31 | 4.85 | 5.31 | 5.31 | 9.94% | 40,814,445 |
| Oct 20, 2025 | 4.90 | 5.02 | 4.81 | 4.83 | 4.83 | -0.62% | 46,298,910 |
| Oct 17, 2025 | 5.05 | 5.09 | 4.82 | 4.86 | 4.86 | -1.82% | 62,756,406 |
| Oct 16, 2025 | 5.32 | 5.40 | 4.94 | 4.95 | 4.95 | -1.98% | 108,571,756 |
| Oct 15, 2025 | 4.63 | 5.05 | 4.63 | 5.05 | 5.05 | 10.02% | 42,953,571 |
| Oct 14, 2025 | 4.73 | 4.82 | 4.56 | 4.59 | 4.59 | -0.43% | 44,844,759 |
| Oct 13, 2025 | 4.48 | 4.72 | 4.48 | 4.61 | 4.61 | -2.12% | 73,550,393 |
| Oct 10, 2025 | 4.29 | 4.71 | 4.26 | 4.71 | 4.71 | 10.05% | 76,542,525 |
| Oct 9, 2025 | 4.45 | 4.50 | 4.24 | 4.28 | 4.28 | -5.73% | 38,903,332 |
| Sep 30, 2025 | 4.30 | 4.54 | 4.30 | 4.54 | 4.54 | 5.58% | 30,026,530 |
| Sep 29, 2025 | 4.30 | 4.34 | 4.15 | 4.30 | 4.30 | -0.69% | 16,393,365 |
| Sep 26, 2025 | 4.28 | 4.43 | 4.20 | 4.33 | 4.33 | 0.23% | 18,370,895 |
| Sep 25, 2025 | 4.33 | 4.38 | 4.30 | 4.32 | 4.32 | -0.23% | 19,456,658 |
| Sep 24, 2025 | 4.15 | 4.34 | 4.07 | 4.33 | 4.33 | 4.09% | 19,660,992 |
| Sep 23, 2025 | 4.31 | 4.33 | 4.02 | 4.16 | 4.16 | -3.93% | 30,018,502 |
| Sep 22, 2025 | 4.42 | 4.45 | 4.29 | 4.33 | 4.33 | -2.26% | 19,002,700 |
| Sep 19, 2025 | 4.56 | 4.69 | 4.37 | 4.43 | 4.43 | -3.49% | 29,380,031 |
| Sep 18, 2025 | 4.64 | 4.75 | 4.51 | 4.59 | 4.59 | -0.65% | 34,404,870 |
| Sep 17, 2025 | 4.68 | 4.77 | 4.60 | 4.62 | 4.62 | -1.07% | 25,273,026 |
| Sep 16, 2025 | 4.46 | 4.82 | 4.43 | 4.67 | 4.67 | 4.47% | 44,731,402 |
| Sep 15, 2025 | 4.53 | 4.56 | 4.39 | 4.47 | 4.47 | -2.19% | 26,550,759 |
| Sep 12, 2025 | 4.48 | 4.59 | 4.43 | 4.57 | 4.57 | 2.24% | 24,184,796 |
| Sep 11, 2025 | 4.44 | 4.51 | 4.32 | 4.47 | 4.47 | 0.68% | 20,819,300 |
| Sep 10, 2025 | 4.49 | 4.52 | 4.41 | 4.44 | 4.44 | -0.45% | 15,527,773 |
| Sep 9, 2025 | 4.45 | 4.56 | 4.39 | 4.46 | 4.46 | 0.22% | 18,874,494 |
| Sep 8, 2025 | 4.41 | 4.49 | 4.33 | 4.45 | 4.45 | 0.45% | 18,319,011 |
| Sep 5, 2025 | 4.33 | 4.43 | 4.26 | 4.43 | 4.43 | 3.02% | 23,205,236 |
| Sep 4, 2025 | 4.36 | 4.43 | 4.23 | 4.30 | 4.30 | -1.15% | 23,622,801 |
| Sep 3, 2025 | 4.46 | 4.48 | 4.32 | 4.35 | 4.35 | -2.90% | 19,182,398 |
| Sep 2, 2025 | 4.53 | 4.53 | 4.37 | 4.48 | 4.48 | -1.32% | 25,946,781 |
| Sep 1, 2025 | 4.40 | 4.62 | 4.33 | 4.54 | 4.54 | 2.71% | 36,712,875 |
| Aug 29, 2025 | 4.45 | 4.49 | 4.37 | 4.42 | 4.42 | -1.34% | 21,310,544 |
| Aug 28, 2025 | 4.43 | 4.55 | 4.35 | 4.48 | 4.48 | 0.90% | 28,377,513 |
| Aug 27, 2025 | 4.57 | 4.66 | 4.43 | 4.44 | 4.44 | -3.27% | 34,847,588 |
| Aug 26, 2025 | 4.58 | 4.64 | 4.52 | 4.59 | 4.59 | - | 29,061,944 |
| Aug 25, 2025 | 4.55 | 4.70 | 4.46 | 4.59 | 4.59 | 2.46% | 57,133,751 |
| Aug 22, 2025 | 4.31 | 4.48 | 4.27 | 4.48 | 4.48 | 3.94% | 41,087,325 |
| Aug 21, 2025 | 4.32 | 4.37 | 4.27 | 4.31 | 4.31 | -0.23% | 24,179,786 |
| Aug 20, 2025 | 4.25 | 4.32 | 4.22 | 4.32 | 4.32 | 1.65% | 25,376,238 |
| Aug 19, 2025 | 4.16 | 4.31 | 4.16 | 4.25 | 4.25 | 1.43% | 29,722,542 |
| Aug 18, 2025 | 4.25 | 4.28 | 4.16 | 4.19 | 4.19 | -1.18% | 29,183,003 |
| Aug 15, 2025 | 4.14 | 4.25 | 4.13 | 4.24 | 4.24 | 2.66% | 27,908,444 |
| Aug 14, 2025 | 4.34 | 4.35 | 4.13 | 4.13 | 4.13 | -4.18% | 37,419,102 |
| Aug 13, 2025 | 4.39 | 4.43 | 4.28 | 4.31 | 4.31 | -1.82% | 38,758,606 |
| Aug 12, 2025 | 4.52 | 4.55 | 4.36 | 4.39 | 4.39 | -1.35% | 48,699,020 |
| Aug 11, 2025 | 4.48 | 4.59 | 4.43 | 4.45 | 4.45 | -1.77% | 63,727,919 |