Shanghai Shenda Co., Ltd (SHA:600626)
China · Delayed Price · Currency is CNY 3.790
-0.150 (-3.81%)
Oct 28, 2026, 3:00 PM CST
Shanghai Shenda Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 3.86 | 3.88 | 3.67 | 3.79 | 3.79 | -3.81% | 84,129,767 |
| Oct 27, 2026 | 3.57 | 3.94 | 3.57 | 3.94 | 3.94 | 10.06% | 63,459,931 |
| Oct 26, 2026 | 3.51 | 3.61 | 3.51 | 3.58 | 3.58 | 1.13% | 8,995,504 |
| Oct 23, 2026 | 3.45 | 3.54 | 3.33 | 3.54 | 3.54 | 1.72% | 13,795,100 |
| Oct 22, 2026 | 3.57 | 3.59 | 3.48 | 3.48 | 3.48 | -1.97% | 9,518,469 |
| Oct 21, 2026 | 3.58 | 3.61 | 3.55 | 3.55 | 3.55 | -0.28% | 8,565,954 |
| Oct 20, 2026 | 3.58 | 3.61 | 3.52 | 3.56 | 3.56 | -0.56% | 8,136,000 |
| Oct 19, 2026 | 3.61 | 3.63 | 3.52 | 3.58 | 3.58 | -1.10% | 10,427,300 |
| Oct 16, 2026 | 3.57 | 3.70 | 3.56 | 3.62 | 3.62 | 1.97% | 12,169,687 |
| Oct 15, 2026 | 3.63 | 3.64 | 3.53 | 3.55 | 3.55 | -3.01% | 9,382,533 |
| Oct 14, 2026 | 3.72 | 3.76 | 3.65 | 3.66 | 3.66 | -2.14% | 8,907,705 |
| Oct 13, 2026 | 3.69 | 3.76 | 3.62 | 3.74 | 3.74 | 1.08% | 9,877,300 |
| Oct 12, 2026 | 3.78 | 3.82 | 3.69 | 3.70 | 3.70 | -2.37% | 10,178,845 |
| Oct 9, 2026 | 3.73 | 3.79 | 3.65 | 3.79 | 3.79 | 1.88% | 11,483,501 |
| Oct 8, 2026 | 3.77 | 3.78 | 3.70 | 3.72 | 3.72 | -1.33% | 10,084,000 |
| Sep 30, 2026 | 3.77 | 3.81 | 3.73 | 3.77 | 3.77 | 0.53% | 12,288,108 |
| Sep 29, 2026 | 3.76 | 3.86 | 3.73 | 3.75 | 3.75 | -0.27% | 13,932,939 |
| Sep 28, 2026 | 3.79 | 3.81 | 3.71 | 3.76 | 3.76 | -1.31% | 13,960,097 |
| Sep 24, 2026 | 3.76 | 3.91 | 3.74 | 3.81 | 3.81 | 0.53% | 19,283,800 |
| Sep 23, 2026 | 3.83 | 3.85 | 3.72 | 3.79 | 3.79 | -1.04% | 20,101,849 |
| Sep 22, 2026 | 3.86 | 3.91 | 3.76 | 3.83 | 3.83 | -1.54% | 19,771,089 |
| Sep 21, 2026 | 3.69 | 3.97 | 3.69 | 3.89 | 3.89 | 5.71% | 27,949,080 |
| Sep 18, 2026 | 3.72 | 3.75 | 3.65 | 3.68 | 3.68 | -0.54% | 11,312,210 |
| Sep 17, 2026 | 3.55 | 3.73 | 3.53 | 3.70 | 3.70 | 3.64% | 16,039,761 |
| Sep 16, 2026 | 3.56 | 3.59 | 3.50 | 3.57 | 3.57 | 0.56% | 7,339,799 |
| Sep 15, 2026 | 3.63 | 3.63 | 3.53 | 3.55 | 3.55 | -2.47% | 9,994,265 |
| Sep 14, 2026 | 3.58 | 3.70 | 3.56 | 3.64 | 3.64 | 1.39% | 9,082,300 |
| Sep 11, 2026 | 3.65 | 3.68 | 3.56 | 3.59 | 3.59 | -2.18% | 9,482,300 |
| Sep 10, 2026 | 3.73 | 3.75 | 3.67 | 3.67 | 3.67 | -1.87% | 9,370,361 |
| Sep 9, 2026 | 3.70 | 3.76 | 3.68 | 3.74 | 3.74 | 0.54% | 7,812,724 |
| Sep 8, 2026 | 3.66 | 3.73 | 3.63 | 3.72 | 3.72 | 1.92% | 11,468,926 |
| Sep 7, 2026 | 3.61 | 3.67 | 3.58 | 3.65 | 3.65 | 1.67% | 9,820,826 |
| Sep 4, 2026 | 3.63 | 3.66 | 3.57 | 3.59 | 3.59 | -0.55% | 7,604,150 |
| Sep 3, 2026 | 3.66 | 3.69 | 3.61 | 3.61 | 3.61 | -0.82% | 8,800,677 |
| Sep 2, 2026 | 3.69 | 3.71 | 3.60 | 3.64 | 3.64 | -1.89% | 9,442,958 |
| Sep 1, 2026 | 3.64 | 3.72 | 3.63 | 3.71 | 3.71 | 2.49% | 12,523,200 |
| Aug 31, 2026 | 3.67 | 3.70 | 3.60 | 3.62 | 3.62 | -2.16% | 11,751,231 |
| Aug 28, 2026 | 3.70 | 3.72 | 3.60 | 3.70 | 3.70 | 1.37% | 13,356,624 |
| Aug 27, 2026 | 3.67 | 3.68 | 3.53 | 3.65 | 3.65 | -1.08% | 16,241,900 |
| Aug 26, 2026 | 3.63 | 3.71 | 3.62 | 3.69 | 3.69 | 1.65% | 9,219,796 |
| Aug 25, 2026 | 3.53 | 3.64 | 3.50 | 3.63 | 3.63 | 3.12% | 10,660,943 |
| Aug 24, 2026 | 3.54 | 3.57 | 3.49 | 3.52 | 3.52 | - | 8,143,500 |
| Aug 21, 2026 | 3.54 | 3.55 | 3.48 | 3.52 | 3.52 | -0.85% | 8,192,257 |
| Aug 20, 2026 | 3.53 | 3.57 | 3.50 | 3.55 | 3.55 | 1.43% | 7,721,601 |
| Aug 19, 2026 | 3.57 | 3.57 | 3.48 | 3.50 | 3.50 | -2.23% | 7,457,100 |
| Aug 18, 2026 | 3.55 | 3.59 | 3.53 | 3.58 | 3.58 | 0.56% | 8,875,266 |
| Aug 17, 2026 | 3.51 | 3.57 | 3.45 | 3.56 | 3.56 | 2.59% | 8,363,926 |
| Aug 14, 2026 | 3.53 | 3.53 | 3.45 | 3.47 | 3.47 | -1.42% | 8,371,782 |
| Aug 13, 2026 | 3.58 | 3.60 | 3.52 | 3.52 | 3.52 | -1.68% | 8,192,300 |
| Aug 12, 2026 | 3.56 | 3.61 | 3.53 | 3.58 | 3.58 | 0.56% | 8,369,585 |