Shanghai Material Trading Co., Ltd. (SHA:600822)
China · Delayed Price · Currency is CNY 8.39
+0.07 (0.84%)
Jun 18, 2026, 3:00 PM CST
Shanghai Material Trading Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 8.25 | 8.82 | 8.14 | 8.39 | 8.39 | 0.84% | 5,893,681 |
| Jun 17, 2026 | 8.30 | 8.39 | 8.23 | 8.32 | 8.32 | -0.72% | 2,491,801 |
| Jun 16, 2026 | 8.56 | 8.56 | 8.33 | 8.38 | 8.38 | -2.10% | 2,318,000 |
| Jun 15, 2026 | 8.56 | 8.78 | 8.54 | 8.56 | 8.56 | 0.59% | 3,435,800 |
| Jun 12, 2026 | 8.35 | 8.53 | 8.29 | 8.51 | 8.51 | 2.41% | 2,242,719 |
| Jun 11, 2026 | 8.50 | 8.50 | 8.17 | 8.31 | 8.31 | -1.66% | 2,193,500 |
| Jun 10, 2026 | 8.46 | 8.54 | 8.30 | 8.45 | 8.45 | -0.59% | 2,686,010 |
| Jun 9, 2026 | 8.56 | 8.61 | 8.41 | 8.50 | 8.50 | 0.35% | 2,579,000 |
| Jun 8, 2026 | 8.76 | 8.86 | 8.37 | 8.47 | 8.47 | -3.75% | 3,798,200 |
| Jun 5, 2026 | 8.63 | 8.92 | 8.62 | 8.80 | 8.80 | 1.85% | 2,488,209 |
| Jun 4, 2026 | 8.83 | 8.91 | 8.60 | 8.64 | 8.64 | -2.26% | 2,531,500 |
| Jun 3, 2026 | 8.89 | 8.90 | 8.77 | 8.84 | 8.84 | -0.56% | 2,227,900 |
| Jun 2, 2026 | 9.08 | 9.10 | 8.81 | 8.89 | 8.89 | -1.88% | 3,229,101 |
| Jun 1, 2026 | 8.81 | 9.11 | 8.70 | 9.06 | 9.06 | 2.95% | 3,263,139 |
| May 29, 2026 | 8.77 | 8.96 | 8.77 | 8.80 | 8.80 | -0.23% | 3,463,800 |
| May 28, 2026 | 8.78 | 8.91 | 8.67 | 8.82 | 8.82 | -0.11% | 2,567,400 |
| May 27, 2026 | 8.97 | 9.04 | 8.70 | 8.83 | 8.83 | -2.54% | 3,810,950 |
| May 26, 2026 | 9.31 | 9.31 | 8.97 | 9.06 | 9.06 | -1.63% | 3,867,201 |
| May 25, 2026 | 9.36 | 9.44 | 9.19 | 9.21 | 9.21 | -1.39% | 2,901,453 |
| May 22, 2026 | 9.29 | 9.41 | 9.23 | 9.34 | 9.34 | 1.19% | 2,152,400 |
| May 21, 2026 | 9.52 | 9.65 | 9.22 | 9.23 | 9.23 | -3.05% | 3,167,695 |
| May 20, 2026 | 9.60 | 9.60 | 9.43 | 9.52 | 9.52 | -1.14% | 2,115,128 |
| May 19, 2026 | 9.65 | 9.71 | 9.50 | 9.63 | 9.63 | 0.31% | 1,984,138 |
| May 18, 2026 | 9.58 | 9.65 | 9.38 | 9.60 | 9.60 | - | 2,881,940 |
| May 15, 2026 | 9.70 | 9.79 | 9.53 | 9.60 | 9.60 | -1.03% | 3,338,969 |
| May 14, 2026 | 9.87 | 9.90 | 9.69 | 9.70 | 9.70 | -1.72% | 3,884,054 |
| May 13, 2026 | 9.80 | 9.89 | 9.72 | 9.87 | 9.87 | 0.51% | 2,345,800 |
| May 12, 2026 | 10.09 | 10.09 | 9.80 | 9.82 | 9.82 | -2.48% | 3,386,200 |
| May 11, 2026 | 10.03 | 10.13 | 9.98 | 10.07 | 10.07 | 0.50% | 3,909,889 |
| May 8, 2026 | 9.90 | 10.06 | 9.90 | 10.02 | 10.02 | 0.91% | 3,235,050 |
| May 7, 2026 | 10.03 | 10.06 | 9.93 | 9.93 | 9.93 | -1.00% | 2,752,800 |
| May 6, 2026 | 9.99 | 10.03 | 9.92 | 10.03 | 10.03 | 1.01% | 3,873,101 |
| Apr 30, 2026 | 9.92 | 10.00 | 9.84 | 9.93 | 9.93 | 0.30% | 3,531,600 |
| Apr 29, 2026 | 9.82 | 9.96 | 9.71 | 9.90 | 9.90 | 0.92% | 3,528,656 |
| Apr 28, 2026 | 9.86 | 9.90 | 9.67 | 9.81 | 9.81 | -1.11% | 3,591,200 |
| Apr 27, 2026 | 9.90 | 9.97 | 9.48 | 9.92 | 9.92 | -0.10% | 5,831,853 |
| Apr 24, 2026 | 9.76 | 9.97 | 9.75 | 9.93 | 9.93 | 1.74% | 4,502,900 |
| Apr 23, 2026 | 9.81 | 9.86 | 9.72 | 9.76 | 9.76 | -1.21% | 2,735,600 |
| Apr 22, 2026 | 9.90 | 9.91 | 9.82 | 9.88 | 9.88 | -0.30% | 2,038,040 |
| Apr 21, 2026 | 9.98 | 10.00 | 9.85 | 9.91 | 9.91 | -0.60% | 3,388,052 |
| Apr 20, 2026 | 9.83 | 10.04 | 9.81 | 9.97 | 9.97 | 1.53% | 4,293,600 |
| Apr 17, 2026 | 10.13 | 10.13 | 9.73 | 9.82 | 9.82 | -3.54% | 7,093,710 |
| Apr 16, 2026 | 10.29 | 10.35 | 10.10 | 10.18 | 10.18 | -1.07% | 6,070,400 |
| Apr 15, 2026 | 10.45 | 10.46 | 10.21 | 10.29 | 10.29 | -0.68% | 5,702,800 |
| Apr 14, 2026 | 10.06 | 10.70 | 10.02 | 10.36 | 10.36 | 3.39% | 12,047,960 |
| Apr 13, 2026 | 10.00 | 10.07 | 9.89 | 10.02 | 10.02 | 0.20% | 3,332,850 |
| Apr 10, 2026 | 9.99 | 10.12 | 9.96 | 10.00 | 10.00 | 0.50% | 2,737,500 |
| Apr 9, 2026 | 10.18 | 10.20 | 9.94 | 9.95 | 9.95 | -2.45% | 3,087,700 |
| Apr 8, 2026 | 10.05 | 10.21 | 10.03 | 10.20 | 10.20 | 2.72% | 3,496,300 |
| Apr 7, 2026 | 9.82 | 10.00 | 9.70 | 9.93 | 9.93 | 1.22% | 2,652,901 |