Shanghai Tunnel Engineering Co., Ltd. (SHA:600820)
China · Delayed Price · Currency is CNY 6.67
+0.01 (0.15%)
Nov 7, 2025, 2:45 PM CST
SHA:600820 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 6.66 | 6.69 | 6.65 | 6.67 | 6.67 | 0.15% | 27,310,728 |
| Nov 6, 2025 | 6.71 | 6.71 | 6.65 | 6.66 | 6.66 | -0.45% | 35,092,374 |
| Nov 5, 2025 | 6.67 | 6.73 | 6.64 | 6.69 | 6.69 | - | 32,429,283 |
| Nov 4, 2025 | 6.73 | 6.75 | 6.67 | 6.69 | 6.69 | -0.45% | 27,692,599 |
| Nov 3, 2025 | 6.57 | 6.77 | 6.56 | 6.72 | 6.72 | 1.82% | 54,669,629 |
| Oct 31, 2025 | 6.60 | 6.61 | 6.56 | 6.60 | 6.60 | -0.75% | 43,844,178 |
| Oct 30, 2025 | 6.72 | 6.73 | 6.63 | 6.65 | 6.65 | -1.04% | 43,353,056 |
| Oct 29, 2025 | 6.70 | 6.76 | 6.69 | 6.72 | 6.72 | -0.15% | 37,180,838 |
| Oct 28, 2025 | 6.75 | 6.79 | 6.68 | 6.73 | 6.73 | -0.59% | 56,143,288 |
| Oct 27, 2025 | 6.82 | 6.86 | 6.71 | 6.77 | 6.77 | -0.59% | 68,541,972 |
| Oct 24, 2025 | 7.00 | 7.02 | 6.80 | 6.81 | 6.81 | -4.62% | 105,339,080 |
| Oct 23, 2025 | 6.85 | 7.19 | 6.78 | 7.14 | 7.06 | 2.73% | 154,070,413 |
| Oct 22, 2025 | 7.01 | 7.34 | 6.90 | 6.95 | 6.87 | -0.71% | 227,696,010 |
| Oct 21, 2025 | 6.71 | 7.06 | 6.71 | 7.00 | 6.92 | 6.38% | 172,486,015 |
| Oct 20, 2025 | 6.50 | 6.60 | 6.47 | 6.58 | 6.51 | 1.54% | 33,030,770 |
| Oct 17, 2025 | 6.52 | 6.56 | 6.47 | 6.48 | 6.41 | -0.46% | 27,691,353 |
| Oct 16, 2025 | 6.61 | 6.61 | 6.50 | 6.51 | 6.44 | -1.06% | 24,127,300 |
| Oct 15, 2025 | 6.53 | 6.60 | 6.51 | 6.58 | 6.51 | 0.77% | 30,105,680 |
| Oct 14, 2025 | 6.51 | 6.58 | 6.50 | 6.53 | 6.46 | 0.31% | 34,160,650 |
| Oct 13, 2025 | 6.40 | 6.53 | 6.39 | 6.51 | 6.44 | -0.61% | 39,900,952 |
| Oct 10, 2025 | 6.48 | 6.56 | 6.44 | 6.55 | 6.48 | 0.92% | 33,602,772 |
| Oct 9, 2025 | 6.40 | 6.50 | 6.39 | 6.49 | 6.42 | 1.41% | 37,792,330 |
| Sep 30, 2025 | 6.42 | 6.44 | 6.38 | 6.40 | 6.33 | -0.31% | 25,672,130 |
| Sep 29, 2025 | 6.38 | 6.44 | 6.33 | 6.42 | 6.35 | 0.63% | 24,803,595 |
| Sep 26, 2025 | 6.40 | 6.43 | 6.38 | 6.38 | 6.31 | -0.62% | 20,876,500 |
| Sep 25, 2025 | 6.47 | 6.49 | 6.40 | 6.42 | 6.35 | -0.77% | 24,775,200 |
| Sep 24, 2025 | 6.46 | 6.49 | 6.41 | 6.47 | 6.40 | -0.15% | 25,624,165 |
| Sep 23, 2025 | 6.51 | 6.52 | 6.37 | 6.48 | 6.41 | -0.46% | 36,447,970 |
| Sep 22, 2025 | 6.63 | 6.64 | 6.48 | 6.51 | 6.44 | -1.96% | 34,822,919 |
| Sep 19, 2025 | 6.69 | 6.70 | 6.60 | 6.64 | 6.57 | -0.60% | 34,283,002 |
| Sep 18, 2025 | 6.78 | 6.81 | 6.63 | 6.68 | 6.61 | -1.33% | 61,985,375 |
| Sep 17, 2025 | 6.69 | 6.78 | 6.65 | 6.77 | 6.69 | 1.20% | 51,635,836 |
| Sep 16, 2025 | 6.75 | 6.76 | 6.62 | 6.69 | 6.62 | -0.45% | 45,100,156 |
| Sep 15, 2025 | 6.69 | 6.78 | 6.64 | 6.72 | 6.64 | 1.05% | 76,596,542 |
| Sep 12, 2025 | 6.46 | 6.67 | 6.45 | 6.65 | 6.58 | 2.94% | 103,878,280 |
| Sep 11, 2025 | 6.43 | 6.46 | 6.40 | 6.46 | 6.39 | 0.62% | 25,602,650 |
| Sep 10, 2025 | 6.48 | 6.50 | 6.42 | 6.42 | 6.35 | -0.93% | 25,837,426 |
| Sep 9, 2025 | 6.46 | 6.52 | 6.45 | 6.48 | 6.41 | 0.31% | 31,031,006 |
| Sep 8, 2025 | 6.43 | 6.48 | 6.42 | 6.46 | 6.39 | 0.31% | 23,676,006 |
| Sep 5, 2025 | 6.44 | 6.45 | 6.40 | 6.44 | 6.37 | - | 23,220,774 |
| Sep 4, 2025 | 6.44 | 6.45 | 6.38 | 6.44 | 6.37 | 0.16% | 29,243,717 |
| Sep 3, 2025 | 6.49 | 6.50 | 6.42 | 6.43 | 6.36 | -0.77% | 23,827,600 |
| Sep 2, 2025 | 6.54 | 6.54 | 6.45 | 6.48 | 6.41 | -0.77% | 39,226,200 |
| Sep 1, 2025 | 6.46 | 6.54 | 6.41 | 6.53 | 6.46 | 1.24% | 57,786,710 |
| Aug 29, 2025 | 6.44 | 6.50 | 6.43 | 6.45 | 6.38 | 0.31% | 33,849,800 |
| Aug 28, 2025 | 6.38 | 6.44 | 6.35 | 6.43 | 6.36 | 1.10% | 35,854,567 |
| Aug 27, 2025 | 6.47 | 6.47 | 6.36 | 6.36 | 6.29 | -1.55% | 43,341,467 |
| Aug 26, 2025 | 6.49 | 6.49 | 6.45 | 6.46 | 6.39 | -0.46% | 28,435,637 |
| Aug 25, 2025 | 6.47 | 6.50 | 6.45 | 6.49 | 6.42 | 0.46% | 43,462,439 |
| Aug 22, 2025 | 6.43 | 6.46 | 6.39 | 6.46 | 6.39 | 0.31% | 39,297,227 |