Shanghai Tunnel Engineering Co., Ltd. (SHA:600820)
China · Delayed Price · Currency is CNY 5.57
-0.02 (-0.36%)
May 22, 2026, 3:00 PM CST
SHA:600820 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 5.60 | 5.64 | 5.57 | 5.57 | 5.57 | -0.36% | 17,214,445 |
| May 21, 2026 | 5.67 | 5.73 | 5.58 | 5.59 | 5.59 | -1.41% | 14,835,348 |
| May 20, 2026 | 5.74 | 5.74 | 5.58 | 5.67 | 5.67 | -1.05% | 21,785,710 |
| May 19, 2026 | 5.73 | 5.75 | 5.70 | 5.73 | 5.73 | 0.17% | 12,903,426 |
| May 18, 2026 | 5.75 | 5.78 | 5.71 | 5.72 | 5.72 | -0.52% | 13,280,350 |
| May 15, 2026 | 5.87 | 5.90 | 5.74 | 5.75 | 5.75 | -1.88% | 21,758,617 |
| May 14, 2026 | 5.97 | 5.97 | 5.86 | 5.86 | 5.86 | -1.68% | 23,101,212 |
| May 13, 2026 | 5.94 | 6.01 | 5.93 | 5.96 | 5.96 | 0.34% | 22,679,700 |
| May 12, 2026 | 5.93 | 5.98 | 5.92 | 5.94 | 5.94 | 0.17% | 19,110,825 |
| May 11, 2026 | 5.93 | 5.95 | 5.89 | 5.93 | 5.93 | - | 23,681,682 |
| May 8, 2026 | 5.96 | 5.98 | 5.93 | 5.93 | 5.93 | -0.34% | 20,260,714 |
| May 7, 2026 | 5.94 | 5.98 | 5.92 | 5.95 | 5.95 | 0.34% | 22,105,232 |
| May 6, 2026 | 5.97 | 5.99 | 5.92 | 5.93 | 5.93 | -0.17% | 23,489,139 |
| Apr 30, 2026 | 6.02 | 6.03 | 5.93 | 5.94 | 5.94 | -1.49% | 21,856,212 |
| Apr 29, 2026 | 5.98 | 6.05 | 5.96 | 6.03 | 6.03 | 1.34% | 19,813,517 |
| Apr 28, 2026 | 5.93 | 5.97 | 5.92 | 5.95 | 5.95 | 0.34% | 13,104,984 |
| Apr 27, 2026 | 5.99 | 6.01 | 5.93 | 5.93 | 5.93 | -1.00% | 17,845,825 |
| Apr 24, 2026 | 6.05 | 6.05 | 5.95 | 5.99 | 5.99 | -0.99% | 17,901,138 |
| Apr 23, 2026 | 6.11 | 6.21 | 6.02 | 6.05 | 6.05 | -1.63% | 28,871,789 |
| Apr 22, 2026 | 6.16 | 6.18 | 6.13 | 6.15 | 6.15 | -0.32% | 11,528,941 |
| Apr 21, 2026 | 6.14 | 6.19 | 6.13 | 6.17 | 6.17 | 0.33% | 12,445,700 |
| Apr 20, 2026 | 6.17 | 6.19 | 6.13 | 6.15 | 6.15 | -0.16% | 13,421,839 |
| Apr 17, 2026 | 6.14 | 6.17 | 6.12 | 6.16 | 6.16 | 0.49% | 10,733,976 |
| Apr 16, 2026 | 6.14 | 6.16 | 6.11 | 6.13 | 6.13 | -0.16% | 10,712,976 |
| Apr 15, 2026 | 6.10 | 6.15 | 6.10 | 6.14 | 6.14 | 0.66% | 12,828,670 |
| Apr 14, 2026 | 6.07 | 6.14 | 6.05 | 6.10 | 6.10 | 0.83% | 13,002,818 |
| Apr 13, 2026 | 6.06 | 6.08 | 6.04 | 6.05 | 6.05 | -0.66% | 10,911,802 |
| Apr 10, 2026 | 6.11 | 6.15 | 6.08 | 6.09 | 6.09 | 0.16% | 12,638,500 |
| Apr 9, 2026 | 6.17 | 6.18 | 6.08 | 6.08 | 6.08 | -1.94% | 14,602,201 |
| Apr 8, 2026 | 6.10 | 6.20 | 6.09 | 6.20 | 6.20 | 2.48% | 24,400,402 |
| Apr 7, 2026 | 6.07 | 6.10 | 6.01 | 6.05 | 6.05 | -0.17% | 14,601,690 |
| Apr 3, 2026 | 6.09 | 6.12 | 6.03 | 6.06 | 6.06 | -0.82% | 15,510,774 |
| Apr 2, 2026 | 6.19 | 6.19 | 6.07 | 6.11 | 6.11 | -1.61% | 23,229,925 |
| Apr 1, 2026 | 6.40 | 6.40 | 6.18 | 6.21 | 6.21 | -2.36% | 40,418,226 |
| Mar 31, 2026 | 6.08 | 6.43 | 6.08 | 6.36 | 6.36 | 2.58% | 58,288,605 |
| Mar 30, 2026 | 6.02 | 6.33 | 5.95 | 6.20 | 6.20 | 2.65% | 36,148,262 |
| Mar 27, 2026 | 6.05 | 6.09 | 6.01 | 6.04 | 6.04 | -0.82% | 21,666,253 |
| Mar 26, 2026 | 6.14 | 6.15 | 6.08 | 6.09 | 6.09 | -0.65% | 14,161,602 |
| Mar 25, 2026 | 6.05 | 6.16 | 6.03 | 6.13 | 6.13 | 1.32% | 25,456,489 |
| Mar 24, 2026 | 5.98 | 6.06 | 5.89 | 6.05 | 6.05 | 2.54% | 22,009,600 |
| Mar 23, 2026 | 6.24 | 6.25 | 5.87 | 5.90 | 5.90 | -5.75% | 48,457,378 |
| Mar 20, 2026 | 6.39 | 6.44 | 6.26 | 6.26 | 6.26 | -1.57% | 27,189,222 |
| Mar 19, 2026 | 6.44 | 6.48 | 6.35 | 6.36 | 6.36 | -1.85% | 28,794,000 |
| Mar 18, 2026 | 6.56 | 6.58 | 6.42 | 6.48 | 6.48 | -0.92% | 24,291,800 |
| Mar 17, 2026 | 6.57 | 6.62 | 6.54 | 6.54 | 6.54 | -0.30% | 18,860,468 |
| Mar 16, 2026 | 6.67 | 6.71 | 6.56 | 6.56 | 6.56 | -1.94% | 29,345,900 |
| Mar 13, 2026 | 6.66 | 6.76 | 6.65 | 6.69 | 6.69 | 0.30% | 41,417,692 |
| Mar 12, 2026 | 6.56 | 6.69 | 6.55 | 6.67 | 6.67 | 1.83% | 41,157,384 |
| Mar 11, 2026 | 6.49 | 6.57 | 6.42 | 6.55 | 6.55 | 0.92% | 29,588,279 |
| Mar 10, 2026 | 6.48 | 6.54 | 6.45 | 6.49 | 6.49 | 0.31% | 21,051,800 |