Shang Hai Ya Tong Co.,Ltd. (SHA:600692)
China · Delayed Price · Currency is CNY 6.01
+0.27 (4.70%)
Aug 3, 2026, 3:00 PM CST
Shang Hai Ya Tong Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 5.75 | 6.04 | 5.69 | 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 |
| Jul 21, 2026 | 5.38 | 5.40 | 5.08 | 5.27 | 5.27 | -1.68% | 9,272,500 |
| Jul 20, 2026 | 5.52 | 5.68 | 5.28 | 5.36 | 5.36 | -3.25% | 11,580,560 |
| Jul 17, 2026 | 5.74 | 5.90 | 5.48 | 5.54 | 5.54 | -3.15% | 10,300,410 |
| Jul 16, 2026 | 5.65 | 5.80 | 5.58 | 5.72 | 5.72 | 0.53% | 7,190,736 |
| Jul 15, 2026 | 5.62 | 5.79 | 5.56 | 5.69 | 5.69 | 1.07% | 9,351,700 |
| Jul 14, 2026 | 5.42 | 5.66 | 5.36 | 5.63 | 5.63 | 5.43% | 12,891,100 |
| Jul 13, 2026 | 5.55 | 5.56 | 5.32 | 5.34 | 5.34 | -3.09% | 6,670,600 |
| Jul 10, 2026 | 5.30 | 5.59 | 5.23 | 5.51 | 5.51 | 3.77% | 8,633,919 |
| Jul 9, 2026 | 5.43 | 5.43 | 5.21 | 5.31 | 5.31 | -1.30% | 6,097,996 |
| Jul 8, 2026 | 5.42 | 5.45 | 5.29 | 5.38 | 5.38 | -0.55% | 4,384,600 |
| Jul 7, 2026 | 5.62 | 5.64 | 5.39 | 5.41 | 5.41 | -4.08% | 5,617,937 |
| Jul 6, 2026 | 5.66 | 5.77 | 5.58 | 5.64 | 5.64 | -0.35% | 4,728,010 |
| Jul 3, 2026 | 5.60 | 5.71 | 5.55 | 5.66 | 5.66 | 1.25% | 5,630,523 |
| Jul 2, 2026 | 5.63 | 5.80 | 5.56 | 5.59 | 5.59 | -0.36% | 7,205,909 |
| Jul 1, 2026 | 5.47 | 5.71 | 5.41 | 5.61 | 5.61 | 3.31% | 8,243,300 |
| Jun 30, 2026 | 5.53 | 5.57 | 5.36 | 5.43 | 5.43 | -1.09% | 5,502,129 |
| Jun 29, 2026 | 5.52 | 5.54 | 5.26 | 5.49 | 5.49 | -0.72% | 8,141,500 |
| Jun 26, 2026 | 5.58 | 5.61 | 5.40 | 5.53 | 5.53 | -1.07% | 6,824,232 |
| Jun 25, 2026 | 5.74 | 5.74 | 5.49 | 5.59 | 5.59 | -2.10% | 8,101,982 |
| Jun 24, 2026 | 6.04 | 6.12 | 5.67 | 5.71 | 5.71 | -5.78% | 8,448,779 |
| Jun 23, 2026 | 6.00 | 6.21 | 5.99 | 6.06 | 6.06 | 1.00% | 7,167,077 |
| Jun 22, 2026 | 5.95 | 6.01 | 5.66 | 6.00 | 6.00 | 0.17% | 9,903,204 |
| Jun 18, 2026 | 6.05 | 6.09 | 5.93 | 5.99 | 5.99 | -1.48% | 6,186,879 |
| Jun 17, 2026 | 6.26 | 6.30 | 6.05 | 6.08 | 6.08 | -3.18% | 5,838,010 |
| Jun 16, 2026 | 6.42 | 6.42 | 6.15 | 6.28 | 6.28 | -1.57% | 4,710,909 |
| Jun 15, 2026 | 6.42 | 6.63 | 6.31 | 6.38 | 6.38 | -0.62% | 5,038,800 |
| Jun 12, 2026 | 6.35 | 6.49 | 6.24 | 6.42 | 6.42 | 2.07% | 5,684,000 |
| Jun 11, 2026 | 6.35 | 6.38 | 6.14 | 6.29 | 6.29 | -1.87% | 4,540,600 |
| Jun 10, 2026 | 6.29 | 6.48 | 6.18 | 6.41 | 6.41 | 0.16% | 5,587,948 |
| Jun 9, 2026 | 6.43 | 6.47 | 6.29 | 6.40 | 6.40 | 0.31% | 4,748,301 |
| Jun 8, 2026 | 6.52 | 6.59 | 6.25 | 6.38 | 6.38 | -3.63% | 7,238,301 |
| Jun 5, 2026 | 6.50 | 6.66 | 6.44 | 6.62 | 6.62 | 1.69% | 4,801,400 |
| Jun 4, 2026 | 6.69 | 6.75 | 6.43 | 6.51 | 6.51 | -2.84% | 5,880,300 |
| Jun 3, 2026 | 6.85 | 6.86 | 6.65 | 6.70 | 6.70 | -1.90% | 5,988,191 |
| Jun 2, 2026 | 7.07 | 7.10 | 6.81 | 6.83 | 6.83 | -3.53% | 7,332,100 |
| Jun 1, 2026 | 6.79 | 7.12 | 6.71 | 7.08 | 7.08 | 4.27% | 8,763,601 |
| May 29, 2026 | 6.95 | 7.03 | 6.76 | 6.79 | 6.79 | -1.16% | 5,865,410 |
| May 28, 2026 | 6.89 | 6.98 | 6.74 | 6.87 | 6.87 | - | 5,674,800 |
| May 27, 2026 | 7.11 | 7.13 | 6.74 | 6.87 | 6.87 | -3.38% | 6,982,700 |
| May 26, 2026 | 7.29 | 7.33 | 7.01 | 7.11 | 7.11 | -2.60% | 6,988,410 |
| May 25, 2026 | 7.40 | 7.49 | 7.22 | 7.30 | 7.30 | -0.82% | 7,160,646 |