Shanghai Tunnel Engineering Co., Ltd. (SHA:600820)
China · Delayed Price · Currency is CNY 6.65
-0.03 (-0.45%)
Sep 19, 2025, 2:45 PM CST
SHA:600820 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 6.78 | 6.81 | 6.63 | 6.68 | 6.68 | -1.33% | 61,985,375 |
| Sep 17, 2025 | 6.69 | 6.78 | 6.65 | 6.77 | 6.77 | 1.20% | 51,635,836 |
| Sep 16, 2025 | 6.75 | 6.76 | 6.62 | 6.69 | 6.69 | -0.45% | 45,100,156 |
| Sep 15, 2025 | 6.69 | 6.78 | 6.64 | 6.72 | 6.72 | 1.05% | 76,596,542 |
| Sep 12, 2025 | 6.46 | 6.67 | 6.45 | 6.65 | 6.65 | 2.94% | 103,878,280 |
| Sep 11, 2025 | 6.43 | 6.46 | 6.40 | 6.46 | 6.46 | 0.62% | 25,602,650 |
| Sep 10, 2025 | 6.48 | 6.50 | 6.42 | 6.42 | 6.42 | -0.93% | 25,837,426 |
| Sep 9, 2025 | 6.46 | 6.52 | 6.45 | 6.48 | 6.48 | 0.31% | 31,031,006 |
| Sep 8, 2025 | 6.43 | 6.48 | 6.42 | 6.46 | 6.46 | 0.31% | 23,676,006 |
| Sep 5, 2025 | 6.44 | 6.45 | 6.40 | 6.44 | 6.44 | - | 23,220,774 |
| Sep 4, 2025 | 6.44 | 6.45 | 6.38 | 6.44 | 6.44 | 0.16% | 29,243,717 |
| Sep 3, 2025 | 6.49 | 6.50 | 6.42 | 6.43 | 6.43 | -0.77% | 23,827,600 |
| Sep 2, 2025 | 6.54 | 6.54 | 6.45 | 6.48 | 6.48 | -0.77% | 39,226,200 |
| Sep 1, 2025 | 6.46 | 6.54 | 6.41 | 6.53 | 6.53 | 1.24% | 57,786,710 |
| Aug 29, 2025 | 6.44 | 6.50 | 6.43 | 6.45 | 6.45 | 0.31% | 33,849,800 |
| Aug 28, 2025 | 6.38 | 6.44 | 6.35 | 6.43 | 6.43 | 1.10% | 35,854,567 |
| Aug 27, 2025 | 6.47 | 6.47 | 6.36 | 6.36 | 6.36 | -1.55% | 43,341,467 |
| Aug 26, 2025 | 6.49 | 6.49 | 6.45 | 6.46 | 6.46 | -0.46% | 28,435,637 |
| Aug 25, 2025 | 6.47 | 6.50 | 6.45 | 6.49 | 6.49 | 0.46% | 43,462,439 |
| Aug 22, 2025 | 6.43 | 6.46 | 6.39 | 6.46 | 6.46 | 0.31% | 39,297,227 |
| Aug 21, 2025 | 6.43 | 6.46 | 6.42 | 6.44 | 6.44 | 0.16% | 33,524,191 |
| Aug 20, 2025 | 6.39 | 6.43 | 6.37 | 6.43 | 6.43 | 0.47% | 35,983,825 |
| Aug 19, 2025 | 6.45 | 6.46 | 6.40 | 6.40 | 6.40 | -0.78% | 37,542,806 |
| Aug 18, 2025 | 6.47 | 6.48 | 6.43 | 6.45 | 6.45 | -0.15% | 45,775,589 |
| Aug 15, 2025 | 6.48 | 6.48 | 6.43 | 6.46 | 6.46 | -3.44% | 37,068,358 |
| Aug 14, 2025 | 6.70 | 6.72 | 6.66 | 6.69 | 6.47 | - | 47,225,572 |
| Aug 13, 2025 | 6.69 | 6.71 | 6.67 | 6.69 | 6.47 | 0.15% | 41,461,875 |
| Aug 12, 2025 | 6.72 | 6.73 | 6.67 | 6.68 | 6.46 | -0.60% | 28,881,906 |
| Aug 11, 2025 | 6.74 | 6.75 | 6.67 | 6.72 | 6.50 | 0.15% | 45,171,702 |
| Aug 8, 2025 | 6.63 | 6.80 | 6.62 | 6.71 | 6.49 | 1.21% | 72,279,443 |
| Aug 7, 2025 | 6.64 | 6.66 | 6.60 | 6.63 | 6.41 | -0.15% | 30,227,615 |
| Aug 6, 2025 | 6.69 | 6.69 | 6.61 | 6.64 | 6.42 | -0.60% | 42,669,038 |
| Aug 5, 2025 | 6.70 | 6.72 | 6.67 | 6.68 | 6.46 | - | 44,133,428 |
| Aug 4, 2025 | 6.61 | 6.69 | 6.61 | 6.68 | 6.46 | 0.75% | 37,725,127 |
| Aug 1, 2025 | 6.61 | 6.64 | 6.58 | 6.63 | 6.41 | 0.30% | 33,958,412 |
| Jul 31, 2025 | 6.67 | 6.69 | 6.59 | 6.61 | 6.39 | -0.75% | 50,725,086 |
| Jul 30, 2025 | 6.73 | 6.75 | 6.65 | 6.66 | 6.44 | -1.62% | 59,809,833 |
| Jul 29, 2025 | 6.75 | 6.78 | 6.64 | 6.77 | 6.55 | 0.30% | 99,848,356 |
| Jul 28, 2025 | 6.80 | 6.84 | 6.73 | 6.75 | 6.53 | -0.59% | 86,753,755 |
| Jul 25, 2025 | 7.12 | 7.12 | 6.79 | 6.79 | 6.57 | -6.09% | 193,469,325 |
| Jul 24, 2025 | 7.05 | 7.30 | 7.01 | 7.23 | 6.99 | - | 246,217,040 |
| Jul 23, 2025 | 7.78 | 8.17 | 7.20 | 7.23 | 6.99 | -2.69% | 435,507,481 |
| Jul 22, 2025 | 7.09 | 7.43 | 6.88 | 7.43 | 7.19 | 10.07% | 256,583,300 |
| Jul 21, 2025 | 6.78 | 6.84 | 6.57 | 6.75 | 6.53 | 5.97% | 154,728,286 |
| Jul 18, 2025 | 6.35 | 6.37 | 6.33 | 6.37 | 6.16 | 0.47% | 13,819,710 |
| Jul 17, 2025 | 6.30 | 6.36 | 6.29 | 6.34 | 6.13 | 0.79% | 15,875,120 |
| Jul 16, 2025 | 6.31 | 6.34 | 6.28 | 6.29 | 6.08 | -0.16% | 14,125,800 |
| Jul 15, 2025 | 6.40 | 6.40 | 6.29 | 6.30 | 6.09 | -1.25% | 23,063,100 |
| Jul 14, 2025 | 6.29 | 6.47 | 6.28 | 6.38 | 6.17 | 1.59% | 35,978,457 |
| Jul 11, 2025 | 6.31 | 6.36 | 6.27 | 6.28 | 6.07 | -0.48% | 30,941,466 |