Shanghai Shenda Co., Ltd (SHA:600626)
China · Delayed Price · Currency is CNY 3.930
+0.010 (0.26%)
May 6, 2026, 3:00 PM CST
Shanghai Shenda Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 3.93 | 3.95 | 3.90 | 3.93 | 3.93 | 0.26% | 15,988,801 |
| Apr 30, 2026 | 3.95 | 3.96 | 3.84 | 3.92 | 3.92 | -0.25% | 14,872,620 |
| Apr 29, 2026 | 3.85 | 3.96 | 3.84 | 3.93 | 3.93 | 1.29% | 11,217,910 |
| Apr 28, 2026 | 3.90 | 3.96 | 3.83 | 3.88 | 3.88 | -0.77% | 13,104,666 |
| Apr 27, 2026 | 3.88 | 3.92 | 3.78 | 3.91 | 3.91 | 1.03% | 12,471,100 |
| Apr 24, 2026 | 3.83 | 3.90 | 3.81 | 3.87 | 3.87 | - | 11,033,072 |
| Apr 23, 2026 | 3.90 | 3.92 | 3.84 | 3.87 | 3.87 | -0.26% | 11,292,500 |
| Apr 22, 2026 | 3.89 | 3.94 | 3.86 | 3.88 | 3.88 | -0.26% | 7,726,128 |
| Apr 21, 2026 | 3.91 | 3.92 | 3.85 | 3.89 | 3.89 | -0.77% | 8,050,146 |
| Apr 20, 2026 | 3.91 | 3.94 | 3.88 | 3.92 | 3.92 | 0.51% | 10,142,972 |
| Apr 17, 2026 | 3.95 | 3.98 | 3.86 | 3.90 | 3.90 | -1.52% | 13,505,000 |
| Apr 16, 2026 | 3.90 | 3.98 | 3.87 | 3.96 | 3.96 | 1.80% | 10,083,300 |
| Apr 15, 2026 | 3.96 | 3.96 | 3.87 | 3.89 | 3.89 | -1.27% | 11,113,200 |
| Apr 14, 2026 | 3.94 | 3.95 | 3.88 | 3.94 | 3.94 | 0.51% | 9,160,262 |
| Apr 13, 2026 | 3.94 | 3.95 | 3.89 | 3.92 | 3.92 | -0.51% | 7,567,700 |
| Apr 10, 2026 | 3.91 | 3.98 | 3.90 | 3.94 | 3.94 | 1.03% | 9,871,182 |
| Apr 9, 2026 | 3.98 | 3.98 | 3.88 | 3.90 | 3.90 | -1.76% | 12,671,700 |
| Apr 8, 2026 | 3.94 | 3.98 | 3.92 | 3.97 | 3.97 | 2.58% | 11,679,130 |
| Apr 7, 2026 | 3.78 | 3.88 | 3.77 | 3.87 | 3.87 | 2.11% | 10,835,480 |
| Apr 3, 2026 | 3.90 | 3.92 | 3.76 | 3.79 | 3.79 | -2.82% | 10,703,015 |
| Apr 2, 2026 | 4.01 | 4.01 | 3.88 | 3.90 | 3.90 | -2.50% | 12,431,530 |
| Apr 1, 2026 | 4.02 | 4.04 | 3.95 | 4.00 | 4.00 | 0.76% | 11,751,500 |
| Mar 31, 2026 | 4.04 | 4.11 | 3.95 | 3.97 | 3.97 | -1.24% | 13,162,420 |
| Mar 30, 2026 | 3.97 | 4.06 | 3.95 | 4.02 | 4.02 | - | 14,945,490 |
| Mar 27, 2026 | 3.88 | 4.04 | 3.88 | 4.02 | 4.02 | 2.29% | 21,897,300 |
| Mar 26, 2026 | 4.18 | 4.22 | 3.85 | 3.93 | 3.93 | -5.98% | 56,860,186 |
| Mar 25, 2026 | 4.12 | 4.20 | 4.12 | 4.18 | 4.18 | 1.21% | 13,292,300 |
| Mar 24, 2026 | 4.00 | 4.28 | 4.00 | 4.13 | 4.13 | 4.03% | 16,374,800 |
| Mar 23, 2026 | 4.18 | 4.18 | 3.90 | 3.97 | 3.97 | -6.37% | 15,265,973 |
| Mar 20, 2026 | 4.34 | 4.38 | 4.22 | 4.24 | 4.24 | -2.30% | 10,980,700 |
| Mar 19, 2026 | 4.45 | 4.45 | 4.32 | 4.34 | 4.34 | -2.47% | 9,030,600 |
| Mar 18, 2026 | 4.41 | 4.46 | 4.38 | 4.45 | 4.45 | 0.91% | 9,671,190 |
| Mar 17, 2026 | 4.47 | 4.51 | 4.39 | 4.41 | 4.41 | -1.34% | 9,203,713 |
| Mar 16, 2026 | 4.41 | 4.55 | 4.41 | 4.47 | 4.47 | -0.45% | 10,602,390 |
| Mar 13, 2026 | 4.51 | 4.56 | 4.47 | 4.49 | 4.49 | -0.88% | 8,959,298 |
| Mar 12, 2026 | 4.58 | 4.58 | 4.51 | 4.53 | 4.53 | -1.09% | 9,463,175 |
| Mar 11, 2026 | 4.65 | 4.65 | 4.52 | 4.58 | 4.58 | -1.29% | 12,861,870 |
| Mar 10, 2026 | 4.58 | 4.65 | 4.58 | 4.64 | 4.64 | 1.98% | 9,255,384 |
| Mar 9, 2026 | 4.63 | 4.63 | 4.50 | 4.55 | 4.55 | -2.57% | 13,369,311 |
| Mar 6, 2026 | 4.52 | 4.68 | 4.50 | 4.67 | 4.67 | 2.86% | 13,998,300 |
| Mar 5, 2026 | 4.63 | 4.65 | 4.51 | 4.54 | 4.54 | 1.11% | 13,273,630 |
| Mar 4, 2026 | 4.56 | 4.57 | 4.11 | 4.49 | 4.49 | -1.75% | 17,832,120 |
| Mar 3, 2026 | 4.65 | 4.74 | 4.56 | 4.57 | 4.57 | -1.93% | 17,305,010 |
| Mar 2, 2026 | 4.82 | 4.85 | 4.63 | 4.66 | 4.66 | -5.09% | 22,311,500 |
| Feb 27, 2026 | 4.86 | 4.91 | 4.82 | 4.91 | 4.91 | 1.03% | 11,878,700 |
| Feb 26, 2026 | 4.96 | 4.98 | 4.83 | 4.86 | 4.86 | -2.02% | 14,512,400 |
| Feb 25, 2026 | 4.95 | 5.05 | 4.93 | 4.96 | 4.96 | 0.20% | 12,560,000 |
| Feb 24, 2026 | 4.90 | 4.99 | 4.90 | 4.95 | 4.95 | 1.85% | 11,505,880 |
| Feb 13, 2026 | 4.84 | 4.93 | 4.83 | 4.86 | 4.86 | - | 10,072,160 |
| Feb 12, 2026 | 4.92 | 4.93 | 4.83 | 4.86 | 4.86 | -1.22% | 9,765,073 |