Shang Hai Ya Tong Co.,Ltd. (SHA:600692)
China · Delayed Price · Currency is CNY 5.69
-0.14 (-2.40%)
Oct 29, 2026, 3:00 PM CST
Shang Hai Ya Tong Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 5.83 | 5.90 | 5.68 | 5.69 | - | -2.57% | 5,292,341 |
| Oct 28, 2026 | 5.85 | 5.89 | 5.74 | 5.84 | - | 0.17% | 4,569,700 |
| Oct 27, 2026 | 6.07 | 6.12 | 5.81 | 5.83 | 5.83 | -3.32% | 5,335,800 |
| Oct 26, 2026 | 5.99 | 6.10 | 5.90 | 6.03 | 6.03 | 0.17% | 5,657,202 |
| Oct 23, 2026 | 5.93 | 6.04 | 5.66 | 6.02 | 6.02 | 1.01% | 8,722,683 |
| Oct 22, 2026 | 6.12 | 6.13 | 5.94 | 5.96 | 5.96 | -2.45% | 6,033,700 |
| Oct 21, 2026 | 6.20 | 6.29 | 6.09 | 6.11 | 6.11 | -0.97% | 4,653,800 |
| Oct 20, 2026 | 6.14 | 6.23 | 6.10 | 6.17 | 6.17 | - | 6,207,600 |
| Oct 19, 2026 | 6.30 | 6.35 | 6.02 | 6.17 | 6.17 | -3.14% | 9,668,300 |
| Oct 16, 2026 | 6.17 | 6.58 | 6.15 | 6.37 | 6.37 | 3.75% | 8,413,400 |
| Oct 15, 2026 | 6.30 | 6.33 | 6.08 | 6.14 | 6.14 | -3.76% | 7,859,000 |
| Oct 14, 2026 | 6.55 | 6.65 | 6.30 | 6.38 | 6.38 | -2.74% | 6,483,100 |
| Oct 13, 2026 | 6.43 | 6.62 | 6.22 | 6.56 | 6.56 | 1.39% | 7,534,400 |
| Oct 12, 2026 | 6.65 | 6.71 | 6.44 | 6.47 | 6.47 | -2.41% | 6,744,800 |
| Oct 9, 2026 | 6.72 | 6.78 | 6.39 | 6.63 | 6.63 | -0.90% | 8,570,900 |
| Oct 8, 2026 | 6.72 | 6.79 | 6.62 | 6.69 | 6.69 | -0.45% | 8,091,447 |
| 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 |