Shang Hai Ya Tong Co.,Ltd. (SHA:600692)
China · Delayed Price · Currency is CNY 8.16
+0.06 (0.74%)
Feb 27, 2026, 3:00 PM CST
Shang Hai Ya Tong Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 8.10 | 8.18 | 8.05 | 8.16 | 8.16 | 0.74% | 6,643,101 |
| Feb 26, 2026 | 8.15 | 8.26 | 8.05 | 8.10 | 8.10 | -1.22% | 7,062,855 |
| Feb 25, 2026 | 8.13 | 8.30 | 8.09 | 8.20 | 8.20 | 0.99% | 8,369,200 |
| Feb 24, 2026 | 7.91 | 8.12 | 7.91 | 8.12 | 8.12 | 2.65% | 7,452,603 |
| Feb 13, 2026 | 7.95 | 8.04 | 7.90 | 7.91 | 7.91 | -0.63% | 6,910,350 |
| Feb 12, 2026 | 8.15 | 8.19 | 7.93 | 7.96 | 7.96 | -2.33% | 8,542,699 |
| Feb 11, 2026 | 8.05 | 8.22 | 7.95 | 8.15 | 8.15 | 1.12% | 10,288,703 |
| Feb 10, 2026 | 8.14 | 8.17 | 8.06 | 8.06 | 8.06 | -0.74% | 6,856,104 |
| Feb 9, 2026 | 8.10 | 8.18 | 8.02 | 8.12 | 8.12 | 1.00% | 8,711,529 |
| Feb 6, 2026 | 7.92 | 8.07 | 7.88 | 8.04 | 8.04 | 1.13% | 8,011,409 |
| Feb 5, 2026 | 7.96 | 8.07 | 7.94 | 7.95 | 7.95 | -0.25% | 9,224,070 |
| Feb 4, 2026 | 7.89 | 8.04 | 7.75 | 7.97 | 7.97 | 1.14% | 9,441,000 |
| Feb 3, 2026 | 7.82 | 7.97 | 7.76 | 7.88 | 7.88 | 1.68% | 12,860,390 |
| Feb 2, 2026 | 7.65 | 8.12 | 7.65 | 7.75 | 7.75 | 1.31% | 24,792,550 |
| Jan 30, 2026 | 7.59 | 7.86 | 7.44 | 7.65 | 7.65 | 4.79% | 25,933,080 |
| Jan 29, 2026 | 7.26 | 7.45 | 7.25 | 7.30 | 7.30 | -0.27% | 5,229,801 |
| Jan 28, 2026 | 7.38 | 7.43 | 7.29 | 7.32 | 7.32 | -0.81% | 6,273,700 |
| Jan 27, 2026 | 7.48 | 7.49 | 7.20 | 7.38 | 7.38 | -1.07% | 4,963,291 |
| Jan 26, 2026 | 7.59 | 7.61 | 7.39 | 7.46 | 7.46 | -1.58% | 6,896,056 |
| Jan 23, 2026 | 7.56 | 7.64 | 7.45 | 7.58 | 7.58 | 0.26% | 7,544,878 |
| Jan 22, 2026 | 7.45 | 7.62 | 7.40 | 7.56 | 7.56 | 1.48% | 7,117,901 |
| Jan 21, 2026 | 7.46 | 7.47 | 7.34 | 7.45 | 7.45 | -0.93% | 6,407,600 |
| Jan 20, 2026 | 7.27 | 7.57 | 7.19 | 7.52 | 7.52 | 3.44% | 14,783,430 |
| Jan 19, 2026 | 7.01 | 7.28 | 6.99 | 7.27 | 7.27 | 3.56% | 10,835,890 |
| Jan 16, 2026 | 7.19 | 7.22 | 6.99 | 7.02 | 7.02 | -2.23% | 9,675,800 |
| Jan 15, 2026 | 7.08 | 7.28 | 7.06 | 7.18 | 7.18 | 1.13% | 7,860,800 |
| Jan 14, 2026 | 7.16 | 7.25 | 7.00 | 7.10 | 7.10 | -0.70% | 8,158,100 |
| Jan 13, 2026 | 7.20 | 7.24 | 7.12 | 7.15 | 7.15 | -0.42% | 7,944,299 |
| Jan 12, 2026 | 7.13 | 7.21 | 7.10 | 7.18 | 7.18 | 0.70% | 8,157,940 |
| Jan 9, 2026 | 7.12 | 7.22 | 7.05 | 7.13 | 7.13 | 0.14% | 7,536,600 |
| Jan 8, 2026 | 6.96 | 7.19 | 6.89 | 7.12 | 7.12 | 1.71% | 7,484,400 |
| Jan 7, 2026 | 7.06 | 7.07 | 6.92 | 7.00 | 7.00 | -0.85% | 7,364,650 |
| Jan 6, 2026 | 6.98 | 7.22 | 6.96 | 7.06 | 7.06 | 1.44% | 8,500,662 |
| Jan 5, 2026 | 7.06 | 7.07 | 6.95 | 6.96 | 6.96 | -0.71% | 7,238,552 |
| Dec 31, 2025 | 6.87 | 7.05 | 6.83 | 7.01 | 7.01 | 1.74% | 8,118,686 |
| Dec 30, 2025 | 6.96 | 7.05 | 6.66 | 6.89 | 6.89 | -1.71% | 14,775,880 |
| Dec 29, 2025 | 7.54 | 7.54 | 6.83 | 7.01 | 7.01 | -6.78% | 18,602,880 |
| Dec 26, 2025 | 7.41 | 7.64 | 7.39 | 7.52 | 7.52 | 1.76% | 7,081,374 |
| Dec 25, 2025 | 7.48 | 7.48 | 7.38 | 7.39 | 7.39 | -0.54% | 4,797,510 |
| Dec 24, 2025 | 7.39 | 7.47 | 7.35 | 7.43 | 7.43 | 0.54% | 3,334,214 |
| Dec 23, 2025 | 7.45 | 7.50 | 7.37 | 7.39 | 7.39 | -1.34% | 3,293,226 |
| Dec 22, 2025 | 7.56 | 7.58 | 7.43 | 7.49 | 7.49 | -1.19% | 5,146,700 |
| Dec 19, 2025 | 7.26 | 7.58 | 7.26 | 7.58 | 7.58 | 3.98% | 7,821,629 |
| Dec 18, 2025 | 7.11 | 7.39 | 7.11 | 7.29 | 7.29 | 1.82% | 5,640,600 |
| Dec 17, 2025 | 7.22 | 7.22 | 7.03 | 7.16 | 7.16 | -0.28% | 4,140,900 |
| Dec 16, 2025 | 7.31 | 7.38 | 7.14 | 7.18 | 7.18 | -2.05% | 3,897,000 |
| Dec 15, 2025 | 7.26 | 7.40 | 7.20 | 7.33 | 7.33 | 0.96% | 4,927,034 |
| Dec 12, 2025 | 7.40 | 7.41 | 7.23 | 7.26 | 7.26 | -1.76% | 5,486,000 |
| Dec 11, 2025 | 7.65 | 7.66 | 7.36 | 7.39 | 7.39 | -3.52% | 7,543,900 |
| Dec 10, 2025 | 7.61 | 7.70 | 7.58 | 7.66 | 7.66 | 0.13% | 4,445,020 |