Shanghai Tunnel Engineering Co., Ltd. (SHA:600820)
China · Delayed Price · Currency is CNY 5.94
-0.09 (-1.49%)
Apr 30, 2026, 3:00 PM CST
SHA:600820 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 6.02 | 6.03 | 5.93 | 5.94 | 5.94 | -1.49% | 21,856,210 |
| Apr 29, 2026 | 5.98 | 6.05 | 5.96 | 6.03 | 6.03 | 1.34% | 19,813,510 |
| Apr 28, 2026 | 5.93 | 5.97 | 5.92 | 5.95 | 5.95 | 0.34% | 13,104,980 |
| Apr 27, 2026 | 5.99 | 6.01 | 5.93 | 5.93 | 5.93 | -1.00% | 17,845,820 |
| Apr 24, 2026 | 6.05 | 6.05 | 5.95 | 5.99 | 5.99 | -0.99% | 17,901,130 |
| Apr 23, 2026 | 6.11 | 6.21 | 6.02 | 6.05 | 6.05 | -1.63% | 28,871,780 |
| Apr 22, 2026 | 6.16 | 6.18 | 6.13 | 6.15 | 6.15 | -0.32% | 11,528,940 |
| 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% | 10,733,970 |
| Apr 16, 2026 | 6.14 | 6.16 | 6.11 | 6.13 | 6.13 | -0.16% | 10,712,970 |
| 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% | 10,911,800 |
| 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% | 14,602,200 |
| Apr 8, 2026 | 6.10 | 6.20 | 6.09 | 6.20 | 6.20 | 2.48% | 24,400,400 |
| 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% | 15,510,770 |
| Apr 2, 2026 | 6.19 | 6.19 | 6.07 | 6.11 | 6.11 | -1.61% | 23,229,920 |
| Apr 1, 2026 | 6.40 | 6.40 | 6.18 | 6.21 | 6.21 | -2.36% | 40,418,220 |
| Mar 31, 2026 | 6.08 | 6.43 | 6.08 | 6.36 | 6.36 | 2.58% | 58,288,600 |
| Mar 30, 2026 | 6.02 | 6.33 | 5.95 | 6.20 | 6.20 | 2.65% | 36,148,260 |
| Mar 27, 2026 | 6.05 | 6.09 | 6.01 | 6.04 | 6.04 | -0.82% | 21,666,250 |
| 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% | 25,456,480 |
| 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% | 48,457,370 |
| Mar 20, 2026 | 6.39 | 6.44 | 6.26 | 6.26 | 6.26 | -1.57% | 27,189,220 |
| 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% | 18,860,460 |
| 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% | 41,417,690 |
| Mar 12, 2026 | 6.56 | 6.69 | 6.55 | 6.67 | 6.67 | 1.83% | 41,157,380 |
| Mar 11, 2026 | 6.49 | 6.57 | 6.42 | 6.55 | 6.55 | 0.92% | 29,588,270 |
| Mar 10, 2026 | 6.48 | 6.54 | 6.45 | 6.49 | 6.49 | 0.31% | 21,051,800 |
| Mar 9, 2026 | 6.45 | 6.50 | 6.40 | 6.47 | 6.47 | -0.15% | 24,807,401 |
| Mar 6, 2026 | 6.39 | 6.49 | 6.37 | 6.48 | 6.48 | 1.57% | 25,625,210 |
| Mar 5, 2026 | 6.43 | 6.46 | 6.37 | 6.38 | 6.38 | -0.16% | 24,076,330 |
| Mar 4, 2026 | 6.49 | 6.53 | 6.39 | 6.39 | 6.39 | -1.99% | 29,916,210 |
| Mar 3, 2026 | 6.60 | 6.62 | 6.48 | 6.52 | 6.52 | -1.21% | 35,709,880 |
| Mar 2, 2026 | 6.59 | 6.65 | 6.54 | 6.60 | 6.60 | -0.45% | 31,200,200 |
| Feb 27, 2026 | 6.64 | 6.66 | 6.60 | 6.63 | 6.63 | - | 15,421,841 |
| Feb 26, 2026 | 6.67 | 6.70 | 6.61 | 6.63 | 6.63 | -0.60% | 18,254,200 |
| Feb 25, 2026 | 6.60 | 6.74 | 6.60 | 6.67 | 6.67 | 0.76% | 32,755,105 |
| Feb 24, 2026 | 6.53 | 6.64 | 6.50 | 6.62 | 6.62 | 2.16% | 24,987,170 |
| Feb 13, 2026 | 6.58 | 6.59 | 6.47 | 6.48 | 6.48 | -1.37% | 24,011,700 |
| Feb 12, 2026 | 6.63 | 6.64 | 6.57 | 6.57 | 6.57 | -1.05% | 17,162,590 |
| Feb 11, 2026 | 6.61 | 6.65 | 6.58 | 6.64 | 6.64 | 0.61% | 15,991,630 |