Shanghai Material Trading Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	9.92	10.20	9.90	10.17	-	2.42%	3,238,100
Mar 26, 2026	10.00	10.10	9.91	9.93	9.93	-0.80%	2,625,998
Mar 25, 2026	9.78	10.02	9.70	10.01	10.01	2.14%	3,258,700
Mar 24, 2026	9.58	9.80	9.38	9.80	9.80	4.70%	4,510,795
Mar 23, 2026	9.80	9.89	9.30	9.36	9.36	-5.65%	5,164,594
Mar 20, 2026	10.10	10.19	9.88	9.92	9.92	-1.78%	2,793,868
Mar 19, 2026	10.30	10.38	10.05	10.10	10.10	-1.94%	3,032,867
Mar 18, 2026	10.28	10.31	10.15	10.30	10.30	0.49%	2,579,500
Mar 17, 2026	10.39	10.43	10.25	10.25	10.25	-1.16%	3,058,801
Mar 16, 2026	10.33	10.38	10.26	10.37	10.37	0.58%	2,591,254
Mar 13, 2026	10.36	10.46	10.27	10.31	10.31	-0.58%	3,664,501
Mar 12, 2026	10.48	10.50	10.35	10.37	10.37	-0.86%	2,872,000
Mar 11, 2026	10.55	10.56	10.43	10.46	10.46	-0.57%	2,662,200
Mar 10, 2026	10.62	10.70	10.50	10.52	10.52	0.48%	3,349,512
Mar 9, 2026	10.39	10.55	10.35	10.47	10.47	-1.51%	3,587,987
Mar 6, 2026	10.45	10.64	10.44	10.63	10.63	1.72%	2,990,789
Mar 5, 2026	10.41	10.56	10.39	10.45	10.45	0.87%	3,405,100
Mar 4, 2026	10.25	10.49	10.25	10.36	10.36	-1.05%	3,583,521
Mar 3, 2026	10.73	10.84	10.47	10.47	10.47	-2.15%	4,665,393
Mar 2, 2026	11.03	11.14	10.67	10.70	10.70	-4.38%	7,291,902
Feb 27, 2026	11.12	11.20	11.08	11.19	11.19	0.36%	4,007,200
Feb 26, 2026	11.15	11.38	11.08	11.15	11.15	-0.36%	4,052,689
Feb 25, 2026	11.11	11.30	11.11	11.19	11.19	0.45%	4,678,102
Feb 24, 2026	11.06	11.14	10.96	11.14	11.14	1.00%	3,273,900
Feb 13, 2026	11.03	11.13	10.95	11.03	11.03	-0.18%	3,100,557
Feb 12, 2026	11.29	11.33	11.02	11.05	11.05	-2.13%	5,431,302
Feb 11, 2026	11.35	11.38	11.25	11.29	11.29	-0.79%	3,099,300
Feb 10, 2026	11.46	11.54	11.37	11.38	11.38	-0.26%	5,509,800
Feb 9, 2026	11.06	11.78	11.00	11.41	11.41	4.01%	12,601,610
Feb 6, 2026	10.97	11.08	10.92	10.97	10.97	-0.45%	3,611,127
Feb 5, 2026	11.01	11.15	10.98	11.02	11.02	0.18%	4,032,500
Feb 4, 2026	10.90	11.02	10.86	11.00	11.00	0.46%	4,005,026
Feb 3, 2026	10.83	10.96	10.83	10.95	10.95	1.20%	3,702,200
Feb 2, 2026	10.98	11.09	10.81	10.82	10.82	-1.99%	5,442,571
Jan 30, 2026	10.94	11.22	10.90	11.04	11.04	0.64%	5,392,500
Jan 29, 2026	11.15	11.26	10.90	10.97	10.97	-2.23%	7,304,601
Jan 28, 2026	11.30	11.33	11.13	11.22	11.22	-1.15%	6,116,994
Jan 27, 2026	11.43	11.58	11.15	11.35	11.35	-1.56%	7,239,000
Jan 26, 2026	11.92	11.93	11.39	11.53	11.53	-3.19%	11,708,800
Jan 23, 2026	11.90	12.10	11.79	11.91	11.91	0.76%	12,974,600
Jan 22, 2026	11.86	12.19	11.63	11.82	11.82	0.17%	19,216,470
Jan 21, 2026	11.63	12.28	11.63	11.80	11.80	4.06%	27,085,120
Jan 20, 2026	11.32	11.37	11.19	11.34	11.34	0.35%	6,808,480
Jan 19, 2026	11.45	11.54	11.26	11.30	11.30	0.62%	12,121,044
Jan 16, 2026	11.22	11.32	11.06	11.23	11.23	0.09%	7,150,200
Jan 15, 2026	11.20	11.34	11.15	11.22	11.22	-0.71%	4,586,529
Jan 14, 2026	11.24	11.41	11.11	11.30	11.30	0.36%	9,115,500
Jan 13, 2026	11.33	11.50	11.22	11.26	11.26	-0.62%	9,296,000
Jan 12, 2026	11.38	11.44	11.24	11.33	11.33	-	8,134,379
Jan 9, 2026	11.11	11.38	11.11	11.33	11.33	1.16%	10,523,200