Shanghai Shenda Co., Ltd (SHA:600626)
China · Delayed Price · Currency is CNY 4.060
-0.080 (-1.93%)
May 26, 2026, 3:00 PM CST
Shanghai Shenda Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 4.10 | 4.14 | 3.99 | 4.06 | 4.06 | -1.93% | 22,281,509 |
| May 25, 2026 | 4.14 | 4.20 | 4.07 | 4.14 | 4.14 | 0.73% | 28,142,013 |
| May 22, 2026 | 4.22 | 4.28 | 4.03 | 4.11 | 4.11 | -1.44% | 30,361,580 |
| May 21, 2026 | 4.18 | 4.31 | 4.16 | 4.17 | 4.17 | -0.24% | 39,745,327 |
| May 20, 2026 | 4.16 | 4.26 | 4.06 | 4.18 | 4.18 | -0.71% | 62,908,805 |
| May 19, 2026 | 3.83 | 4.21 | 3.83 | 4.21 | 4.21 | 9.92% | 33,103,270 |
| May 18, 2026 | 3.96 | 3.99 | 3.73 | 3.83 | 3.83 | -4.01% | 36,612,880 |
| May 15, 2026 | 3.80 | 4.09 | 3.74 | 3.99 | 3.99 | 5.56% | 36,139,770 |
| May 14, 2026 | 3.86 | 3.89 | 3.78 | 3.78 | 3.78 | -2.07% | 12,973,660 |
| May 13, 2026 | 3.85 | 3.89 | 3.79 | 3.86 | 3.86 | - | 14,850,770 |
| May 12, 2026 | 4.00 | 4.01 | 3.84 | 3.86 | 3.86 | -3.74% | 22,039,570 |
| May 11, 2026 | 4.00 | 4.06 | 3.92 | 4.01 | 4.01 | -0.50% | 18,242,800 |
| May 8, 2026 | 3.91 | 4.06 | 3.88 | 4.03 | 4.03 | 3.33% | 23,528,470 |
| May 7, 2026 | 3.95 | 3.97 | 3.89 | 3.90 | 3.90 | -0.76% | 14,651,060 |
| May 6, 2026 | 3.93 | 3.95 | 3.90 | 3.93 | 3.93 | 0.26% | 15,988,800 |
| 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% | 13,104,660 |
| 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 | - | 11,033,070 |
| 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% | 10,142,970 |
| 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% | 10,703,010 |
| 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% | 56,860,180 |
| 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% | 15,265,970 |
| 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 |