Shang Hai Ya Tong Co.,Ltd. (SHA:600692)
China · Delayed Price · Currency is CNY 6.72
-0.01 (-0.15%)
Sep 30, 2026, 3:00 PM CST
Shang Hai Ya Tong Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 6.70 | 6.76 | 6.50 | 6.72 | 6.72 | -0.15% | 10,109,190 |
| Sep 29, 2026 | 6.47 | 6.78 | 6.46 | 6.73 | 6.73 | 3.70% | 9,447,600 |
| Sep 28, 2026 | 6.52 | 6.58 | 6.39 | 6.49 | 6.49 | 0.78% | 7,403,175 |
| Sep 24, 2026 | 6.47 | 6.57 | 6.40 | 6.44 | 6.44 | -1.08% | 5,459,100 |
| Sep 23, 2026 | 6.59 | 6.66 | 6.50 | 6.51 | 6.51 | -1.06% | 6,259,800 |
| Sep 22, 2026 | 6.59 | 6.62 | 6.46 | 6.58 | 6.58 | -0.15% | 6,326,129 |
| Sep 21, 2026 | 6.37 | 6.61 | 6.33 | 6.59 | 6.59 | 3.45% | 6,410,200 |
| Sep 18, 2026 | 6.34 | 6.42 | 6.28 | 6.37 | 6.37 | 0.47% | 4,731,610 |
| Sep 17, 2026 | 6.21 | 6.38 | 6.10 | 6.34 | 6.34 | 1.60% | 6,099,700 |
| Sep 16, 2026 | 6.18 | 6.30 | 6.10 | 6.24 | 6.24 | 0.65% | 5,663,194 |
| Sep 15, 2026 | 6.45 | 6.48 | 6.17 | 6.20 | 6.20 | -4.47% | 7,160,300 |
| Sep 14, 2026 | 6.46 | 6.56 | 6.38 | 6.49 | 6.49 | 1.09% | 5,792,900 |
| Sep 11, 2026 | 6.61 | 6.63 | 6.37 | 6.42 | 6.42 | -3.60% | 7,411,000 |
| Sep 10, 2026 | 6.79 | 6.80 | 6.64 | 6.66 | 6.66 | -1.77% | 5,674,369 |
| Sep 9, 2026 | 6.75 | 6.80 | 6.64 | 6.78 | 6.78 | 0.30% | 5,416,944 |
| Sep 8, 2026 | 6.59 | 6.82 | 6.58 | 6.76 | 6.76 | 2.42% | 9,167,960 |
| Sep 7, 2026 | 6.46 | 6.64 | 6.46 | 6.60 | 6.60 | 2.01% | 6,813,862 |
| Sep 4, 2026 | 6.45 | 6.58 | 6.42 | 6.47 | 6.47 | 0.15% | 6,781,500 |
| Sep 3, 2026 | 6.54 | 6.59 | 6.42 | 6.46 | 6.46 | -0.92% | 5,577,195 |
| Sep 2, 2026 | 6.58 | 6.61 | 6.43 | 6.52 | 6.52 | -1.51% | 5,829,106 |
| Sep 1, 2026 | 6.52 | 6.65 | 6.50 | 6.62 | 6.62 | 1.07% | 7,579,700 |
| Aug 31, 2026 | 6.65 | 6.68 | 6.50 | 6.55 | 6.55 | - | 10,941,168 |
| Aug 28, 2026 | 6.45 | 6.56 | 6.40 | 6.55 | 6.55 | 1.71% | 7,648,600 |
| Aug 27, 2026 | 6.46 | 6.48 | 6.38 | 6.44 | 6.44 | 0.16% | 6,762,228 |
| Aug 26, 2026 | 6.46 | 6.53 | 6.41 | 6.43 | 6.43 | -0.92% | 8,038,900 |
| Aug 25, 2026 | 6.21 | 6.54 | 6.21 | 6.49 | 6.49 | 3.84% | 9,880,500 |
| Aug 24, 2026 | 6.32 | 6.38 | 6.17 | 6.25 | 6.25 | -0.79% | 8,262,700 |
| Aug 21, 2026 | 6.49 | 6.49 | 6.21 | 6.30 | 6.30 | -2.93% | 11,767,700 |
| Aug 20, 2026 | 6.12 | 6.64 | 6.07 | 6.49 | 6.49 | 6.74% | 14,410,610 |
| Aug 19, 2026 | 6.19 | 6.23 | 6.06 | 6.08 | 6.08 | -2.09% | 6,559,100 |
| Aug 18, 2026 | 6.24 | 6.26 | 6.15 | 6.21 | 6.21 | -0.32% | 4,019,600 |
| Aug 17, 2026 | 6.07 | 6.23 | 6.07 | 6.23 | 6.23 | 1.80% | 4,848,900 |
| Aug 14, 2026 | 6.14 | 6.17 | 6.03 | 6.12 | 6.12 | -0.65% | 4,445,700 |
| Aug 13, 2026 | 6.26 | 6.33 | 6.13 | 6.16 | 6.16 | -1.60% | 6,220,300 |
| Aug 12, 2026 | 6.20 | 6.30 | 6.16 | 6.26 | 6.26 | 1.13% | 5,293,393 |
| Aug 11, 2026 | 6.13 | 6.27 | 6.09 | 6.19 | 6.19 | 0.49% | 5,210,325 |
| Aug 10, 2026 | 5.97 | 6.23 | 5.96 | 6.16 | 6.16 | 3.88% | 9,577,300 |
| Aug 7, 2026 | 6.03 | 6.03 | 5.81 | 5.93 | 5.93 | -1.50% | 5,916,608 |
| Aug 6, 2026 | 5.93 | 6.03 | 5.87 | 6.02 | 6.02 | 1.52% | 7,329,901 |
| Aug 5, 2026 | 5.99 | 6.02 | 5.86 | 5.93 | 5.93 | -0.67% | 6,708,700 |
| Aug 4, 2026 | 5.99 | 6.10 | 5.93 | 5.97 | 5.97 | -0.67% | 8,881,700 |
| Aug 3, 2026 | 5.75 | 6.04 | 5.69 | 6.01 | 6.01 | 4.70% | 8,957,005 |
| Jul 31, 2026 | 5.70 | 5.77 | 5.64 | 5.74 | 5.74 | 0.70% | 6,100,300 |
| Jul 30, 2026 | 5.60 | 5.78 | 5.59 | 5.70 | 5.70 | 1.42% | 7,328,003 |
| Jul 29, 2026 | 5.51 | 5.69 | 5.51 | 5.62 | 5.62 | 2.00% | 6,111,003 |
| Jul 28, 2026 | 5.41 | 5.55 | 5.41 | 5.51 | 5.51 | 1.29% | 4,447,800 |
| Jul 27, 2026 | 5.31 | 5.51 | 5.31 | 5.44 | 5.44 | 2.26% | 5,831,600 |
| Jul 24, 2026 | 5.43 | 5.48 | 5.30 | 5.32 | 5.32 | -2.92% | 5,038,000 |
| Jul 23, 2026 | 5.22 | 5.49 | 5.19 | 5.48 | 5.48 | 4.98% | 7,870,039 |
| Jul 22, 2026 | 5.28 | 5.38 | 5.18 | 5.22 | 5.22 | -0.95% | 6,749,400 |