Shanghai Tunnel Engineering Co., Ltd. (SHA:600820)
China · Delayed Price · Currency is CNY 5.31
-0.04 (-0.75%)
Nov 11, 2026, 3:00 PM CST
SHA:600820 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 5.35 | 5.37 | 5.31 | 5.31 | 5.31 | -0.75% | 13,150,963 |
| Nov 10, 2026 | 5.42 | 5.43 | 5.35 | 5.35 | 5.35 | -1.11% | 17,091,314 |
| Nov 9, 2026 | 5.43 | 5.49 | 5.40 | 5.41 | 5.41 | -0.37% | 12,546,559 |
| Nov 6, 2026 | 5.40 | 5.47 | 5.37 | 5.43 | 5.43 | -0.18% | 15,808,398 |
| Nov 5, 2026 | 5.50 | 5.52 | 5.41 | 5.44 | 5.44 | -1.27% | 23,792,551 |
| Nov 4, 2026 | 5.49 | 5.58 | 5.45 | 5.51 | 5.51 | 0.92% | 36,287,533 |
| Nov 3, 2026 | 5.48 | 5.54 | 5.41 | 5.46 | 5.46 | -0.91% | 29,136,614 |
| Nov 2, 2026 | 5.33 | 5.53 | 5.31 | 5.51 | 5.51 | 4.55% | 49,096,992 |
| Oct 30, 2026 | 5.22 | 5.29 | 5.18 | 5.27 | 5.27 | 0.57% | 15,846,953 |
| Oct 29, 2026 | 5.29 | 5.32 | 5.21 | 5.24 | 5.24 | -0.95% | 13,610,713 |
| Oct 28, 2026 | 5.34 | 5.35 | 5.28 | 5.29 | 5.29 | -0.56% | 14,516,665 |
| Oct 27, 2026 | 5.32 | 5.36 | 5.29 | 5.32 | 5.32 | - | 19,437,299 |
| Oct 26, 2026 | 5.22 | 5.33 | 5.21 | 5.32 | 5.32 | 1.72% | 18,210,884 |
| Oct 23, 2026 | 5.15 | 5.25 | 5.09 | 5.23 | 5.23 | 1.36% | 22,522,802 |
| Oct 22, 2026 | 5.21 | 5.22 | 5.16 | 5.16 | 5.16 | -0.77% | 16,266,000 |
| Oct 21, 2026 | 5.26 | 5.28 | 5.19 | 5.20 | 5.20 | -1.14% | 12,467,660 |
| Oct 20, 2026 | 5.34 | 5.35 | 5.22 | 5.26 | 5.26 | -1.50% | 15,608,200 |
| Oct 19, 2026 | 5.31 | 5.37 | 5.29 | 5.34 | 5.34 | 0.56% | 13,047,750 |
| Oct 16, 2026 | 5.30 | 5.36 | 5.28 | 5.31 | 5.31 | 0.57% | 14,725,920 |
| Oct 15, 2026 | 5.42 | 5.42 | 5.25 | 5.28 | 5.28 | -2.58% | 20,209,467 |
| Oct 14, 2026 | 5.35 | 5.45 | 5.34 | 5.42 | 5.42 | 1.12% | 17,825,602 |
| Oct 13, 2026 | 5.37 | 5.42 | 5.34 | 5.36 | 5.36 | -0.19% | 18,517,400 |
| Oct 12, 2026 | 5.31 | 5.39 | 5.30 | 5.37 | 5.37 | 1.13% | 22,053,332 |
| Oct 9, 2026 | 5.31 | 5.36 | 5.29 | 5.31 | 5.31 | 0.38% | 18,132,300 |
| Oct 8, 2026 | 5.29 | 5.33 | 5.28 | 5.29 | 5.29 | -0.19% | 10,271,700 |
| Sep 30, 2026 | 5.22 | 5.31 | 5.19 | 5.30 | 5.30 | 1.92% | 14,269,990 |
| Sep 29, 2026 | 5.22 | 5.24 | 5.18 | 5.20 | 5.20 | - | 6,749,200 |
| Sep 28, 2026 | 5.22 | 5.25 | 5.17 | 5.20 | 5.20 | -0.57% | 11,059,100 |
| Sep 24, 2026 | 5.26 | 5.30 | 5.23 | 5.23 | 5.23 | -0.76% | 10,180,300 |
| Sep 23, 2026 | 5.28 | 5.34 | 5.25 | 5.27 | 5.27 | - | 12,308,090 |
| Sep 22, 2026 | 5.27 | 5.32 | 5.25 | 5.27 | 5.27 | - | 11,771,750 |
| Sep 21, 2026 | 5.25 | 5.28 | 5.22 | 5.27 | 5.27 | 0.19% | 14,715,600 |
| Sep 18, 2026 | 5.30 | 5.35 | 5.25 | 5.26 | 5.26 | -0.75% | 20,903,020 |
| Sep 17, 2026 | 5.40 | 5.41 | 5.31 | 5.35 | 5.30 | -0.93% | 13,539,915 |
| Sep 16, 2026 | 5.45 | 5.47 | 5.37 | 5.40 | 5.35 | -1.10% | 18,500,946 |
| Sep 15, 2026 | 5.49 | 5.53 | 5.43 | 5.46 | 5.41 | -0.73% | 12,577,694 |
| Sep 14, 2026 | 5.41 | 5.52 | 5.37 | 5.50 | 5.45 | 1.48% | 25,382,100 |
| Sep 11, 2026 | 5.52 | 5.52 | 5.35 | 5.42 | 5.37 | -1.28% | 45,972,437 |
| Sep 10, 2026 | 5.55 | 5.60 | 5.48 | 5.49 | 5.44 | -1.44% | 40,436,310 |
| Sep 9, 2026 | 5.52 | 5.60 | 5.52 | 5.57 | 5.52 | 0.91% | 29,313,300 |
| Sep 8, 2026 | 5.46 | 5.55 | 5.44 | 5.52 | 5.47 | 1.47% | 21,720,930 |
| Sep 7, 2026 | 5.44 | 5.50 | 5.43 | 5.44 | 5.39 | -0.18% | 21,756,730 |
| Sep 4, 2026 | 5.43 | 5.49 | 5.42 | 5.45 | 5.40 | 0.55% | 17,029,021 |
| Sep 3, 2026 | 5.43 | 5.50 | 5.42 | 5.42 | 5.37 | -0.37% | 19,135,667 |
| Sep 2, 2026 | 5.50 | 5.52 | 5.39 | 5.44 | 5.39 | -1.27% | 21,489,518 |
| Sep 1, 2026 | 5.50 | 5.57 | 5.45 | 5.51 | 5.46 | - | 22,206,151 |
| Aug 31, 2026 | 5.52 | 5.55 | 5.47 | 5.51 | 5.46 | -0.18% | 20,193,200 |
| Aug 28, 2026 | 5.43 | 5.54 | 5.42 | 5.52 | 5.47 | 1.47% | 21,103,856 |
| Aug 27, 2026 | 5.48 | 5.48 | 5.38 | 5.44 | 5.39 | -0.91% | 21,813,200 |
| Aug 26, 2026 | 5.46 | 5.52 | 5.44 | 5.49 | 5.44 | 0.37% | 15,966,061 |