Shanghai Tunnel Engineering Co., Ltd. (SHA:600820)
China · Delayed Price · Currency is CNY 5.44
+0.01 (0.18%)
Aug 18, 2026, 10:54 AM CST
SHA:600820 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 5.42 | 5.45 | 5.39 | 5.43 | - | - | 9,172,100 |
| Aug 14, 2026 | 5.43 | 5.46 | 5.41 | 5.43 | 5.43 | 0.18% | 11,218,130 |
| Aug 13, 2026 | 5.45 | 5.47 | 5.41 | 5.42 | 5.42 | -0.73% | 11,167,520 |
| Aug 12, 2026 | 5.43 | 5.48 | 5.39 | 5.46 | 5.46 | 0.37% | 13,027,924 |
| Aug 11, 2026 | 5.43 | 5.46 | 5.40 | 5.44 | 5.44 | 0.18% | 13,846,371 |
| Aug 10, 2026 | 5.42 | 5.47 | 5.39 | 5.43 | 5.43 | 0.37% | 18,012,503 |
| Aug 7, 2026 | 5.42 | 5.44 | 5.37 | 5.41 | 5.41 | -0.37% | 13,316,952 |
| Aug 6, 2026 | 5.49 | 5.49 | 5.37 | 5.43 | 5.43 | -0.73% | 20,357,179 |
| Aug 5, 2026 | 5.60 | 5.62 | 5.47 | 5.47 | 5.47 | -2.15% | 27,196,700 |
| Aug 4, 2026 | 5.74 | 5.76 | 5.59 | 5.59 | 5.59 | -2.61% | 24,433,504 |
| Aug 3, 2026 | 5.63 | 5.76 | 5.62 | 5.74 | 5.74 | 1.59% | 25,026,584 |
| Jul 31, 2026 | 5.60 | 5.65 | 5.53 | 5.65 | 5.65 | 1.44% | 25,934,035 |
| Jul 30, 2026 | 5.63 | 5.71 | 5.60 | 5.69 | 5.57 | 1.25% | 26,103,372 |
| Jul 29, 2026 | 5.54 | 5.70 | 5.54 | 5.62 | 5.50 | 1.81% | 25,543,209 |
| Jul 28, 2026 | 5.52 | 5.55 | 5.43 | 5.52 | 5.40 | -0.18% | 24,534,700 |
| Jul 27, 2026 | 5.46 | 5.55 | 5.46 | 5.53 | 5.41 | 1.10% | 15,721,102 |
| Jul 24, 2026 | 5.57 | 5.61 | 5.46 | 5.47 | 5.35 | -1.62% | 18,827,299 |
| Jul 23, 2026 | 5.53 | 5.59 | 5.50 | 5.56 | 5.44 | 0.18% | 11,620,551 |
| Jul 22, 2026 | 5.56 | 5.59 | 5.46 | 5.55 | 5.43 | -0.36% | 21,889,698 |
| Jul 21, 2026 | 5.57 | 5.74 | 5.56 | 5.57 | 5.45 | - | 31,579,939 |
| Jul 20, 2026 | 5.55 | 5.63 | 5.52 | 5.57 | 5.45 | 0.54% | 22,242,200 |
| Jul 17, 2026 | 5.56 | 5.67 | 5.53 | 5.54 | 5.42 | - | 25,930,810 |
| Jul 16, 2026 | 5.63 | 5.65 | 5.50 | 5.54 | 5.42 | -1.25% | 21,692,100 |
| Jul 15, 2026 | 5.50 | 5.65 | 5.47 | 5.61 | 5.49 | 2.00% | 20,675,631 |
| Jul 14, 2026 | 5.45 | 5.54 | 5.43 | 5.50 | 5.38 | 0.73% | 19,012,453 |
| Jul 13, 2026 | 5.37 | 5.46 | 5.35 | 5.46 | 5.34 | 1.30% | 19,030,315 |
| Jul 10, 2026 | 5.36 | 5.42 | 5.31 | 5.39 | 5.28 | 0.37% | 15,789,084 |
| Jul 9, 2026 | 5.38 | 5.40 | 5.32 | 5.37 | 5.26 | -0.37% | 14,407,391 |
| Jul 8, 2026 | 5.29 | 5.40 | 5.24 | 5.39 | 5.28 | 1.89% | 15,136,708 |
| Jul 7, 2026 | 5.39 | 5.41 | 5.25 | 5.29 | 5.18 | -1.67% | 13,695,200 |
| Jul 6, 2026 | 5.35 | 5.39 | 5.30 | 5.38 | 5.27 | 0.75% | 17,213,100 |
| Jul 3, 2026 | 5.28 | 5.35 | 5.28 | 5.34 | 5.23 | 0.75% | 12,669,900 |
| Jul 2, 2026 | 5.25 | 5.33 | 5.24 | 5.30 | 5.19 | 0.76% | 14,603,372 |
| Jul 1, 2026 | 5.21 | 5.29 | 5.18 | 5.26 | 5.15 | 0.96% | 13,621,173 |
| Jun 30, 2026 | 5.25 | 5.28 | 5.16 | 5.21 | 5.10 | -1.33% | 18,308,449 |
| Jun 29, 2026 | 5.29 | 5.35 | 5.17 | 5.28 | 5.17 | 0.19% | 20,976,500 |
| Jun 26, 2026 | 5.25 | 5.39 | 5.21 | 5.27 | 5.16 | 0.38% | 25,411,360 |
| Jun 25, 2026 | 5.34 | 5.36 | 5.25 | 5.25 | 5.14 | -1.87% | 14,607,312 |
| Jun 24, 2026 | 5.41 | 5.45 | 5.30 | 5.35 | 5.24 | -1.47% | 16,318,238 |
| Jun 23, 2026 | 5.41 | 5.55 | 5.39 | 5.43 | 5.32 | 0.18% | 25,582,941 |
| Jun 22, 2026 | 5.43 | 5.45 | 5.30 | 5.42 | 5.31 | -0.37% | 20,367,130 |
| Jun 18, 2026 | 5.46 | 5.47 | 5.38 | 5.44 | 5.33 | -0.18% | 15,205,200 |
| Jun 17, 2026 | 5.43 | 5.50 | 5.37 | 5.45 | 5.34 | 0.37% | 17,540,610 |
| Jun 16, 2026 | 5.52 | 5.53 | 5.40 | 5.43 | 5.32 | -1.45% | 17,165,370 |
| Jun 15, 2026 | 5.51 | 5.60 | 5.46 | 5.51 | 5.39 | - | 21,030,100 |
| Jun 12, 2026 | 5.40 | 5.51 | 5.37 | 5.51 | 5.39 | 2.61% | 21,318,660 |
| Jun 11, 2026 | 5.46 | 5.48 | 5.36 | 5.37 | 5.26 | -1.65% | 13,369,630 |
| Jun 10, 2026 | 5.46 | 5.47 | 5.41 | 5.46 | 5.34 | -0.18% | 11,982,700 |
| Jun 9, 2026 | 5.43 | 5.52 | 5.41 | 5.47 | 5.35 | 0.55% | 14,695,061 |
| Jun 8, 2026 | 5.51 | 5.55 | 5.40 | 5.44 | 5.33 | -1.27% | 19,502,140 |