Shang Hai Ya Tong Co.,Ltd. (SHA:600692)
China · Delayed Price · Currency is CNY 7.78
-0.31 (-3.83%)
Oct 9, 2025, 2:45 PM CST
Shang Hai Ya Tong Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 8.04 | 8.28 | 7.98 | 8.09 | 8.09 | 0.87% | 8,169,758 |
| Sep 29, 2025 | 7.80 | 8.11 | 7.72 | 8.02 | 8.02 | 2.69% | 8,134,500 |
| Sep 26, 2025 | 7.77 | 8.03 | 7.68 | 7.81 | 7.81 | 0.77% | 7,632,838 |
| Sep 25, 2025 | 7.93 | 8.04 | 7.75 | 7.75 | 7.75 | -2.64% | 5,825,429 |
| Sep 24, 2025 | 7.86 | 8.04 | 7.76 | 7.96 | 7.96 | 1.27% | 6,524,129 |
| Sep 23, 2025 | 8.02 | 8.02 | 7.59 | 7.86 | 7.86 | -2.00% | 9,698,891 |
| Sep 22, 2025 | 8.20 | 8.20 | 7.94 | 8.02 | 8.02 | -2.91% | 7,499,600 |
| Sep 19, 2025 | 8.20 | 8.31 | 8.05 | 8.26 | 8.26 | 0.85% | 10,127,501 |
| Sep 18, 2025 | 8.58 | 8.58 | 8.14 | 8.19 | 8.19 | -4.32% | 16,355,618 |
| Sep 17, 2025 | 8.83 | 8.87 | 8.53 | 8.56 | 8.56 | -3.06% | 11,971,300 |
| Sep 16, 2025 | 8.40 | 8.98 | 8.38 | 8.83 | 8.83 | 4.99% | 22,967,565 |
| Sep 15, 2025 | 8.50 | 8.52 | 8.23 | 8.41 | 8.41 | -1.52% | 9,451,678 |
| Sep 12, 2025 | 8.50 | 8.78 | 8.46 | 8.54 | 8.54 | 0.47% | 9,716,753 |
| Sep 11, 2025 | 8.46 | 8.54 | 8.32 | 8.50 | 8.50 | -0.12% | 8,265,500 |
| Sep 10, 2025 | 8.48 | 8.67 | 8.45 | 8.51 | 8.51 | 0.24% | 6,729,152 |
| Sep 9, 2025 | 8.60 | 8.71 | 8.40 | 8.49 | 8.49 | -1.62% | 9,812,030 |
| Sep 8, 2025 | 8.80 | 8.80 | 8.53 | 8.63 | 8.63 | -1.93% | 10,572,500 |
| Sep 5, 2025 | 8.37 | 8.82 | 8.30 | 8.80 | 8.80 | 5.64% | 11,890,585 |
| Sep 4, 2025 | 8.47 | 8.62 | 8.17 | 8.33 | 8.33 | -0.72% | 11,534,358 |
| Sep 3, 2025 | 8.98 | 8.99 | 8.36 | 8.39 | 8.39 | -5.30% | 11,967,419 |
| Sep 2, 2025 | 9.08 | 9.09 | 8.68 | 8.86 | 8.86 | -2.32% | 15,158,889 |
| Sep 1, 2025 | 8.90 | 9.55 | 8.88 | 9.07 | 9.07 | 3.89% | 22,750,689 |
| Aug 29, 2025 | 8.92 | 9.06 | 8.71 | 8.73 | 8.73 | -1.58% | 12,017,701 |
| Aug 28, 2025 | 8.82 | 9.09 | 8.56 | 8.87 | 8.87 | 0.57% | 15,436,379 |
| Aug 27, 2025 | 8.89 | 9.25 | 8.82 | 8.82 | 8.82 | -0.90% | 13,679,726 |
| Aug 26, 2025 | 8.69 | 9.10 | 8.65 | 8.90 | 8.90 | 1.48% | 17,300,910 |
| Aug 25, 2025 | 8.86 | 9.08 | 8.62 | 8.77 | 8.77 | -0.90% | 18,830,022 |
| Aug 22, 2025 | 8.65 | 9.00 | 8.50 | 8.85 | 8.85 | 2.91% | 18,918,110 |
| Aug 21, 2025 | 8.83 | 9.20 | 8.53 | 8.60 | 8.60 | -2.71% | 17,656,400 |
| Aug 20, 2025 | 8.99 | 9.04 | 8.78 | 8.84 | 8.84 | -1.67% | 8,309,100 |
| Aug 19, 2025 | 8.91 | 9.00 | 8.75 | 8.99 | 8.99 | 2.16% | 10,829,700 |
| Aug 18, 2025 | 8.80 | 9.21 | 8.78 | 8.80 | 8.80 | - | 15,908,535 |
| Aug 15, 2025 | 8.53 | 8.89 | 8.52 | 8.80 | 8.80 | 3.29% | 9,689,201 |
| Aug 14, 2025 | 8.80 | 8.85 | 8.50 | 8.52 | 8.52 | -2.96% | 9,475,000 |
| Aug 13, 2025 | 8.83 | 8.92 | 8.72 | 8.78 | 8.78 | -0.57% | 8,354,549 |
| Aug 12, 2025 | 8.63 | 8.91 | 8.60 | 8.83 | 8.83 | 2.32% | 11,757,200 |
| Aug 11, 2025 | 8.82 | 8.85 | 8.48 | 8.63 | 8.63 | -2.92% | 16,851,051 |
| Aug 8, 2025 | 8.30 | 8.92 | 8.29 | 8.89 | 8.89 | 7.11% | 25,588,147 |
| Aug 7, 2025 | 8.40 | 8.43 | 8.22 | 8.30 | 8.30 | -0.84% | 9,446,907 |
| Aug 6, 2025 | 8.42 | 8.51 | 8.30 | 8.37 | 8.37 | -0.24% | 11,017,094 |
| Aug 5, 2025 | 8.00 | 8.47 | 7.94 | 8.39 | 8.39 | 5.27% | 20,579,753 |
| Aug 4, 2025 | 7.70 | 8.00 | 7.64 | 7.97 | 7.97 | 2.97% | 12,107,100 |
| Aug 1, 2025 | 7.91 | 7.98 | 7.68 | 7.74 | 7.74 | -2.03% | 10,785,401 |
| Jul 31, 2025 | 8.05 | 8.10 | 7.84 | 7.90 | 7.90 | -2.83% | 12,267,700 |
| Jul 30, 2025 | 7.83 | 8.27 | 7.79 | 8.13 | 8.13 | 3.57% | 17,764,231 |
| Jul 29, 2025 | 7.95 | 8.19 | 7.78 | 7.85 | 7.85 | -1.01% | 15,495,604 |
| Jul 28, 2025 | 7.58 | 7.98 | 7.51 | 7.93 | 7.93 | 4.20% | 18,471,757 |
| Jul 25, 2025 | 7.60 | 7.65 | 7.54 | 7.61 | 7.61 | 0.26% | 6,849,495 |
| Jul 24, 2025 | 7.64 | 7.74 | 7.55 | 7.59 | 7.59 | -0.13% | 9,556,001 |
| Jul 23, 2025 | 7.79 | 7.79 | 7.60 | 7.60 | 7.60 | -2.56% | 9,484,101 |