Shanghai Shenda Co., Ltd (SHA:600626)
China · Delayed Price · Currency is CNY 3.490
+0.050 (1.45%)
Jul 31, 2026, 3:00 PM CST
Shanghai Shenda Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 3.47 | 3.49 | 3.42 | 3.49 | 3.49 | 1.45% | 10,122,693 |
| Jul 30, 2026 | 3.42 | 3.49 | 3.39 | 3.44 | 3.44 | 0.88% | 12,538,000 |
| Jul 29, 2026 | 3.35 | 3.43 | 3.31 | 3.41 | 3.41 | 3.02% | 11,014,561 |
| Jul 28, 2026 | 3.27 | 3.34 | 3.24 | 3.31 | 3.31 | 1.53% | 8,097,320 |
| Jul 27, 2026 | 3.16 | 3.27 | 3.16 | 3.26 | 3.26 | 2.52% | 8,142,010 |
| Jul 24, 2026 | 3.26 | 3.27 | 3.16 | 3.18 | 3.18 | -2.45% | 7,926,400 |
| Jul 23, 2026 | 3.20 | 3.27 | 3.19 | 3.26 | 3.26 | 1.56% | 8,398,733 |
| Jul 22, 2026 | 3.22 | 3.27 | 3.18 | 3.21 | 3.21 | -0.93% | 10,277,250 |
| Jul 21, 2026 | 3.31 | 3.31 | 3.19 | 3.24 | 3.24 | -1.52% | 14,093,981 |
| Jul 20, 2026 | 3.32 | 3.37 | 3.22 | 3.29 | 3.29 | 0.61% | 16,313,894 |
| Jul 17, 2026 | 3.35 | 3.41 | 3.26 | 3.27 | 3.27 | -2.10% | 12,069,437 |
| Jul 16, 2026 | 3.29 | 3.38 | 3.24 | 3.34 | 3.34 | 1.21% | 10,810,825 |
| Jul 15, 2026 | 3.21 | 3.34 | 3.20 | 3.31 | 3.30 | 4.09% | 13,693,895 |
| Jul 14, 2026 | 3.13 | 3.19 | 3.09 | 3.18 | 3.17 | 2.58% | 10,515,717 |
| Jul 13, 2026 | 3.20 | 3.22 | 3.10 | 3.10 | 3.09 | -3.43% | 10,192,041 |
| Jul 10, 2026 | 3.15 | 3.27 | 3.10 | 3.21 | 3.20 | 2.23% | 13,571,000 |
| Jul 9, 2026 | 3.19 | 3.20 | 3.09 | 3.14 | 3.13 | -1.26% | 10,789,500 |
| Jul 8, 2026 | 3.20 | 3.23 | 3.13 | 3.18 | 3.17 | - | 9,859,700 |
| Jul 7, 2026 | 3.25 | 3.27 | 3.18 | 3.18 | 3.17 | -2.75% | 7,826,800 |
| Jul 6, 2026 | 3.37 | 3.37 | 3.23 | 3.27 | 3.26 | -1.51% | 10,986,701 |
| Jul 3, 2026 | 3.27 | 3.35 | 3.26 | 3.32 | 3.31 | 1.22% | 11,742,300 |
| Jul 2, 2026 | 3.25 | 3.36 | 3.25 | 3.28 | 3.27 | - | 12,313,066 |
| Jul 1, 2026 | 3.20 | 3.32 | 3.17 | 3.28 | 3.27 | 2.82% | 13,730,963 |
| Jun 30, 2026 | 3.20 | 3.24 | 3.14 | 3.19 | 3.18 | -0.93% | 10,990,500 |
| Jun 29, 2026 | 3.23 | 3.25 | 3.10 | 3.22 | 3.21 | -0.31% | 14,840,800 |
| Jun 26, 2026 | 3.31 | 3.32 | 3.20 | 3.23 | 3.22 | -2.42% | 11,362,265 |
| Jun 25, 2026 | 3.44 | 3.44 | 3.30 | 3.31 | 3.30 | -2.93% | 11,150,569 |
| Jun 24, 2026 | 3.55 | 3.56 | 3.39 | 3.41 | 3.40 | -3.94% | 13,162,800 |
| Jun 23, 2026 | 3.53 | 3.65 | 3.50 | 3.55 | 3.54 | 0.85% | 16,061,714 |
| Jun 22, 2026 | 3.45 | 3.54 | 3.36 | 3.52 | 3.51 | 2.33% | 15,980,314 |
| Jun 18, 2026 | 3.42 | 3.46 | 3.33 | 3.44 | 3.43 | 1.18% | 11,872,810 |
| Jun 17, 2026 | 3.44 | 3.45 | 3.37 | 3.40 | 3.39 | -1.16% | 10,021,000 |
| Jun 16, 2026 | 3.55 | 3.56 | 3.40 | 3.44 | 3.43 | -1.99% | 10,745,300 |
| Jun 15, 2026 | 3.47 | 3.61 | 3.47 | 3.51 | 3.50 | 1.15% | 11,135,300 |
| Jun 12, 2026 | 3.43 | 3.51 | 3.39 | 3.47 | 3.46 | 2.36% | 12,339,080 |
| Jun 11, 2026 | 3.41 | 3.47 | 3.34 | 3.39 | 3.38 | -1.45% | 12,059,600 |
| Jun 10, 2026 | 3.46 | 3.48 | 3.40 | 3.44 | 3.43 | -0.29% | 10,213,200 |
| Jun 9, 2026 | 3.46 | 3.48 | 3.39 | 3.45 | 3.44 | 0.29% | 11,213,900 |
| Jun 8, 2026 | 3.50 | 3.54 | 3.40 | 3.44 | 3.43 | -2.82% | 13,036,292 |
| Jun 5, 2026 | 3.52 | 3.60 | 3.48 | 3.54 | 3.53 | 0.85% | 12,711,360 |
| Jun 4, 2026 | 3.58 | 3.62 | 3.48 | 3.51 | 3.50 | -2.23% | 13,574,410 |
| Jun 3, 2026 | 3.65 | 3.65 | 3.57 | 3.59 | 3.58 | -1.91% | 11,729,700 |
| Jun 2, 2026 | 3.78 | 3.78 | 3.64 | 3.66 | 3.65 | -2.92% | 13,980,100 |
| Jun 1, 2026 | 3.65 | 3.82 | 3.60 | 3.77 | 3.76 | 2.45% | 17,653,900 |
| May 29, 2026 | 3.79 | 3.81 | 3.64 | 3.68 | 3.67 | -3.16% | 19,670,810 |
| May 28, 2026 | 3.78 | 3.84 | 3.70 | 3.80 | 3.79 | - | 17,906,500 |
| May 27, 2026 | 4.06 | 4.06 | 3.76 | 3.80 | 3.79 | -6.40% | 31,810,590 |
| May 26, 2026 | 4.10 | 4.14 | 3.99 | 4.06 | 4.05 | -1.93% | 22,281,500 |
| May 25, 2026 | 4.14 | 4.20 | 4.07 | 4.14 | 4.13 | 0.73% | 28,142,010 |
| May 22, 2026 | 4.22 | 4.28 | 4.03 | 4.11 | 4.10 | -1.44% | 30,361,580 |