Shang Hai Ya Tong Co.,Ltd. (SHA:600692)
China · Delayed Price · Currency is CNY 6.87
0.00 (0.00%)
May 28, 2026, 3:00 PM CST
Shang Hai Ya Tong Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 22, 2026 | 7.27 | 7.42 | 7.16 | 7.36 | 7.36 | 1.38% | 8,364,710 |
| May 21, 2026 | 7.74 | 7.74 | 7.22 | 7.26 | 7.26 | -5.47% | 9,381,100 |
| May 20, 2026 | 7.86 | 7.88 | 7.64 | 7.68 | 7.68 | -2.66% | 6,482,754 |
| May 19, 2026 | 7.75 | 7.93 | 7.75 | 7.89 | 7.89 | 1.54% | 8,119,530 |
| May 18, 2026 | 7.80 | 7.80 | 7.57 | 7.77 | 7.77 | -0.38% | 11,950,280 |
| May 15, 2026 | 7.95 | 7.96 | 7.74 | 7.80 | 7.80 | -1.14% | 7,829,822 |
| May 14, 2026 | 8.14 | 8.17 | 7.89 | 7.89 | 7.89 | -2.11% | 7,007,910 |
| May 13, 2026 | 8.10 | 8.17 | 8.01 | 8.06 | 8.06 | -0.98% | 7,600,553 |
| May 12, 2026 | 8.25 | 8.27 | 8.04 | 8.14 | 8.14 | -1.09% | 11,442,670 |
| May 11, 2026 | 8.08 | 8.47 | 7.98 | 8.23 | 8.23 | 1.48% | 24,101,500 |
| May 8, 2026 | 7.90 | 8.25 | 7.81 | 8.11 | 8.11 | 3.58% | 18,082,800 |
| May 7, 2026 | 8.08 | 8.09 | 7.81 | 7.83 | 7.83 | -2.73% | 12,790,500 |
| May 6, 2026 | 7.85 | 8.08 | 7.72 | 8.05 | 8.05 | 2.55% | 18,265,740 |
| Apr 30, 2026 | 7.69 | 7.94 | 7.58 | 7.85 | 7.85 | 2.61% | 13,520,080 |
| Apr 29, 2026 | 7.49 | 7.72 | 7.42 | 7.65 | 7.65 | 2.41% | 9,745,900 |
| Apr 28, 2026 | 7.37 | 7.57 | 7.37 | 7.47 | 7.47 | 0.67% | 8,646,500 |
| Apr 27, 2026 | 7.35 | 7.44 | 7.20 | 7.42 | 7.42 | 0.27% | 9,064,400 |
| Apr 24, 2026 | 7.27 | 7.43 | 7.23 | 7.40 | 7.40 | 0.95% | 6,470,500 |
| Apr 23, 2026 | 7.26 | 7.41 | 7.23 | 7.33 | 7.33 | 0.69% | 7,172,658 |
| Apr 22, 2026 | 7.40 | 7.42 | 7.25 | 7.28 | 7.28 | -2.02% | 7,837,901 |
| Apr 21, 2026 | 7.49 | 7.54 | 7.36 | 7.43 | 7.43 | -0.93% | 7,207,175 |
| Apr 20, 2026 | 7.41 | 7.54 | 7.34 | 7.50 | 7.50 | 1.90% | 8,514,101 |
| Apr 17, 2026 | 7.50 | 7.56 | 7.29 | 7.36 | 7.36 | -2.13% | 11,453,300 |
| Apr 16, 2026 | 7.32 | 7.61 | 7.27 | 7.52 | 7.52 | 3.01% | 13,009,760 |
| Apr 15, 2026 | 7.46 | 7.48 | 7.25 | 7.30 | 7.30 | -1.75% | 7,583,800 |
| Apr 14, 2026 | 7.51 | 7.52 | 7.32 | 7.43 | 7.43 | -0.40% | 8,995,500 |
| Apr 13, 2026 | 7.60 | 7.61 | 7.36 | 7.46 | 7.46 | -0.93% | 8,855,700 |
| Apr 10, 2026 | 7.65 | 7.67 | 7.50 | 7.53 | 7.53 | -0.13% | 8,740,300 |
| Apr 9, 2026 | 7.82 | 7.89 | 7.50 | 7.54 | 7.54 | -4.19% | 11,124,500 |
| Apr 8, 2026 | 7.85 | 7.95 | 7.75 | 7.87 | 7.87 | 1.68% | 11,639,900 |
| Apr 7, 2026 | 7.86 | 7.92 | 7.57 | 7.74 | 7.74 | -0.51% | 15,578,000 |
| Apr 3, 2026 | 8.36 | 8.45 | 7.64 | 7.78 | 7.78 | -4.66% | 23,098,900 |
| Apr 2, 2026 | 8.28 | 8.40 | 8.14 | 8.16 | 8.16 | -1.92% | 6,654,501 |
| Apr 1, 2026 | 8.44 | 8.46 | 8.24 | 8.32 | 8.32 | 0.85% | 7,297,900 |
| Mar 31, 2026 | 8.36 | 8.52 | 8.21 | 8.25 | 8.25 | -0.96% | 8,910,831 |
| Mar 30, 2026 | 8.08 | 8.39 | 8.08 | 8.33 | 8.33 | 2.21% | 9,077,600 |
| Mar 27, 2026 | 7.98 | 8.21 | 7.97 | 8.15 | 8.15 | 1.49% | 7,389,968 |
| Mar 26, 2026 | 8.00 | 8.12 | 7.90 | 8.03 | 8.03 | - | 9,088,904 |
| Mar 25, 2026 | 7.67 | 8.08 | 7.64 | 8.03 | 8.03 | 4.56% | 9,739,282 |
| Mar 24, 2026 | 7.37 | 7.69 | 7.28 | 7.68 | 7.68 | 6.08% | 7,531,400 |
| Mar 23, 2026 | 7.72 | 7.72 | 7.16 | 7.24 | 7.24 | -6.82% | 10,446,800 |
| Mar 20, 2026 | 8.05 | 8.06 | 7.73 | 7.77 | 7.77 | -2.63% | 8,384,800 |
| Mar 19, 2026 | 8.09 | 8.21 | 7.93 | 7.98 | 7.98 | -2.33% | 5,678,650 |
| Mar 18, 2026 | 8.12 | 8.19 | 8.02 | 8.17 | 8.17 | 0.99% | 5,727,600 |
| Mar 17, 2026 | 8.12 | 8.30 | 8.09 | 8.09 | 8.09 | -0.37% | 7,112,800 |
| Mar 16, 2026 | 8.05 | 8.25 | 8.01 | 8.12 | 8.12 | 0.37% | 6,354,400 |