Shanghai Material Trading Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 8, 2026	11.01	11.25	10.93	11.20	11.20	2.10%	10,547,900
Jan 7, 2026	10.95	11.06	10.76	10.97	10.97	0.92%	6,146,126
Jan 6, 2026	10.72	10.95	10.71	10.87	10.87	1.68%	4,815,946
Jan 5, 2026	10.74	10.76	10.63	10.69	10.69	-0.19%	4,147,505
Dec 31, 2025	10.63	10.75	10.51	10.71	10.71	1.04%	4,506,940
Dec 30, 2025	10.76	10.78	10.58	10.60	10.60	-1.85%	4,359,340
Dec 29, 2025	10.91	10.92	10.71	10.80	10.80	-0.92%	4,185,070
Dec 26, 2025	11.02	11.05	10.86	10.90	10.90	-1.36%	5,056,800
Dec 25, 2025	11.00	11.13	10.95	11.05	11.05	0.64%	5,820,900
Dec 24, 2025	11.08	11.23	10.94	10.98	10.98	-1.61%	6,463,900
Dec 23, 2025	11.10	11.19	10.95	11.16	11.16	1.00%	9,772,942
Dec 22, 2025	10.97	11.13	10.92	11.05	11.05	1.56%	9,671,655
Dec 19, 2025	10.54	10.95	10.51	10.88	10.88	2.54%	7,771,600
Dec 18, 2025	10.40	10.81	10.37	10.61	10.61	1.82%	6,124,823
Dec 17, 2025	10.35	10.45	10.20	10.42	10.42	0.48%	4,119,700
Dec 16, 2025	10.58	10.67	10.35	10.37	10.37	-1.61%	4,305,805
Dec 15, 2025	10.50	10.68	10.39	10.54	10.54	0.38%	4,122,323
Dec 12, 2025	10.60	10.80	10.45	10.50	10.50	-1.59%	5,339,000
Dec 11, 2025	10.93	11.00	10.66	10.67	10.67	-3.00%	5,530,929
Dec 10, 2025	10.83	11.02	10.83	11.00	11.00	0.92%	4,904,205
Dec 9, 2025	10.96	11.04	10.85	10.90	10.90	-0.27%	4,088,727
Dec 8, 2025	10.91	11.04	10.91	10.93	10.93	-0.18%	4,310,000
Dec 5, 2025	10.76	10.97	10.69	10.95	10.95	1.58%	3,603,700
Dec 4, 2025	10.93	10.97	10.74	10.78	10.78	-1.64%	4,102,784
Dec 3, 2025	11.21	11.22	10.90	10.96	10.96	-2.06%	6,039,300
Dec 2, 2025	11.27	11.27	11.09	11.19	11.19	-0.36%	3,572,000
Dec 1, 2025	11.30	11.36	11.21	11.23	11.23	-0.62%	5,340,800
Nov 28, 2025	11.32	11.37	11.23	11.30	11.30	-0.44%	5,914,587
Nov 27, 2025	11.43	11.66	11.32	11.35	11.35	-0.79%	7,560,406
Nov 26, 2025	11.45	11.57	11.35	11.44	11.44	-0.52%	5,498,700
Nov 25, 2025	11.25	11.62	11.16	11.50	11.50	2.77%	10,102,000
Nov 24, 2025	11.05	11.28	11.05	11.19	11.19	1.18%	5,182,569
Nov 21, 2025	11.20	11.37	11.02	11.06	11.06	-0.98%	9,216,300
Nov 20, 2025	11.12	11.48	11.12	11.17	11.17	0.18%	8,111,680
Nov 19, 2025	11.28	11.30	11.08	11.15	11.15	-1.33%	4,475,880
Nov 18, 2025	11.38	11.38	11.20	11.30	11.30	-0.62%	4,542,780
Nov 17, 2025	11.37	11.45	11.32	11.37	11.37	-0.61%	3,779,300
Nov 14, 2025	11.38	11.55	11.34	11.44	11.44	0.26%	5,999,096
Nov 13, 2025	11.35	11.41	11.18	11.41	11.41	0.88%	5,376,704