Shanghai Tunnel Engineering Co., Ltd. (SHA:600820)
China · Delayed Price · Currency is CNY 5.21
+0.01 (0.19%)
Sep 30, 2026, 9:45 AM CST
SHA:600820 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 5.39 | 5.48 | 5.39 | 5.47 | 5.42 | 1.67% | 20,359,700 |
| Aug 24, 2026 | 5.30 | 5.40 | 5.28 | 5.38 | 5.33 | 1.51% | 19,168,990 |
| Aug 21, 2026 | 5.40 | 5.41 | 5.28 | 5.30 | 5.25 | -2.03% | 19,839,566 |
| Aug 20, 2026 | 5.39 | 5.44 | 5.35 | 5.41 | 5.36 | 0.37% | 19,369,016 |
| Aug 19, 2026 | 5.37 | 5.43 | 5.35 | 5.39 | 5.34 | 0.37% | 17,135,650 |
| Aug 18, 2026 | 5.43 | 5.45 | 5.37 | 5.37 | 5.32 | -1.10% | 17,669,683 |
| Aug 17, 2026 | 5.42 | 5.45 | 5.39 | 5.43 | 5.38 | - | 10,982,100 |
| Aug 14, 2026 | 5.43 | 5.46 | 5.41 | 5.43 | 5.38 | 0.18% | 11,218,133 |
| Aug 13, 2026 | 5.45 | 5.47 | 5.41 | 5.42 | 5.37 | -0.73% | 11,167,520 |
| Aug 12, 2026 | 5.43 | 5.48 | 5.39 | 5.46 | 5.41 | 0.37% | 13,027,924 |
| Aug 11, 2026 | 5.43 | 5.46 | 5.40 | 5.44 | 5.39 | 0.18% | 13,846,371 |
| Aug 10, 2026 | 5.42 | 5.47 | 5.39 | 5.43 | 5.38 | 0.37% | 18,012,503 |
| Aug 7, 2026 | 5.42 | 5.44 | 5.37 | 5.41 | 5.36 | -0.37% | 13,316,952 |
| Aug 6, 2026 | 5.49 | 5.49 | 5.37 | 5.43 | 5.38 | -0.73% | 20,357,179 |
| Aug 5, 2026 | 5.60 | 5.62 | 5.47 | 5.47 | 5.42 | -2.15% | 27,196,700 |
| Aug 4, 2026 | 5.74 | 5.76 | 5.59 | 5.59 | 5.54 | -2.61% | 24,433,504 |
| Aug 3, 2026 | 5.63 | 5.76 | 5.62 | 5.74 | 5.69 | 1.59% | 25,026,584 |
| Jul 31, 2026 | 5.60 | 5.65 | 5.53 | 5.65 | 5.60 | 1.44% | 25,934,035 |
| Jul 30, 2026 | 5.63 | 5.71 | 5.60 | 5.69 | 5.52 | 1.25% | 26,103,372 |
| Jul 29, 2026 | 5.54 | 5.70 | 5.54 | 5.62 | 5.45 | 1.81% | 25,543,209 |
| Jul 28, 2026 | 5.52 | 5.55 | 5.43 | 5.52 | 5.35 | -0.18% | 24,534,700 |
| Jul 27, 2026 | 5.46 | 5.55 | 5.46 | 5.53 | 5.36 | 1.10% | 15,721,102 |
| Jul 24, 2026 | 5.57 | 5.61 | 5.46 | 5.47 | 5.30 | -1.62% | 18,827,299 |
| Jul 23, 2026 | 5.53 | 5.59 | 5.50 | 5.56 | 5.39 | 0.18% | 11,620,551 |
| Jul 22, 2026 | 5.56 | 5.59 | 5.46 | 5.55 | 5.38 | -0.36% | 21,889,698 |
| Jul 21, 2026 | 5.57 | 5.74 | 5.56 | 5.57 | 5.40 | - | 31,579,939 |