Shanghai Material Trading Co., Ltd. (SHA:600822)
China · Delayed Price · Currency is CNY 8.53
+0.02 (0.24%)
Aug 26, 2026, 3:00 PM CST
Shanghai Material Trading Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 8.50 | 8.63 | 8.49 | 8.53 | 8.53 | 0.24% | 2,634,200 |
| Aug 25, 2026 | 8.26 | 8.54 | 8.26 | 8.51 | 8.51 | 2.53% | 3,172,100 |
| Aug 24, 2026 | 8.35 | 8.36 | 8.21 | 8.30 | 8.30 | - | 2,335,800 |
| Aug 21, 2026 | 8.36 | 8.36 | 8.16 | 8.30 | 8.30 | -0.72% | 2,037,700 |
| Aug 20, 2026 | 8.28 | 8.39 | 8.22 | 8.36 | 8.36 | 1.83% | 2,469,710 |
| Aug 19, 2026 | 8.48 | 8.55 | 8.19 | 8.21 | 8.21 | -2.96% | 3,020,388 |
| Aug 18, 2026 | 8.48 | 8.53 | 8.39 | 8.46 | 8.46 | -0.24% | 2,243,400 |
| Aug 17, 2026 | 8.43 | 8.51 | 8.33 | 8.48 | 8.48 | 0.47% | 2,119,128 |
| Aug 14, 2026 | 8.50 | 8.60 | 8.40 | 8.44 | 8.44 | -0.59% | 2,227,800 |
| Aug 13, 2026 | 8.65 | 8.70 | 8.49 | 8.49 | 8.49 | -1.39% | 3,791,400 |
| Aug 12, 2026 | 8.55 | 8.76 | 8.45 | 8.61 | 8.61 | 1.06% | 4,797,250 |
| Aug 11, 2026 | 8.35 | 8.65 | 8.30 | 8.52 | 8.52 | 1.43% | 5,480,261 |
| Aug 10, 2026 | 8.18 | 8.42 | 8.12 | 8.40 | 8.40 | 2.94% | 4,880,000 |
| Aug 7, 2026 | 8.20 | 8.21 | 8.05 | 8.16 | 8.16 | -0.97% | 2,574,500 |
| Aug 6, 2026 | 8.26 | 8.29 | 8.11 | 8.24 | 8.24 | -0.12% | 3,155,597 |
| Aug 5, 2026 | 8.21 | 8.29 | 8.18 | 8.25 | 8.25 | 0.24% | 2,942,700 |
| Aug 4, 2026 | 8.42 | 8.47 | 8.18 | 8.23 | 8.23 | -2.02% | 5,154,300 |
| Aug 3, 2026 | 8.27 | 8.43 | 8.22 | 8.40 | 8.40 | 1.82% | 3,699,875 |
| Jul 31, 2026 | 8.22 | 8.28 | 8.14 | 8.25 | 8.25 | 0.61% | 2,237,003 |
| Jul 30, 2026 | 8.06 | 8.28 | 8.06 | 8.20 | 8.20 | 0.99% | 3,033,910 |
| Jul 29, 2026 | 7.99 | 8.19 | 7.99 | 8.12 | 8.12 | 1.63% | 2,491,713 |
| Jul 28, 2026 | 7.86 | 8.05 | 7.83 | 7.99 | 7.99 | 1.40% | 2,248,600 |
| Jul 27, 2026 | 7.75 | 7.94 | 7.75 | 7.88 | 7.88 | 1.29% | 1,783,800 |
| Jul 24, 2026 | 7.97 | 8.01 | 7.75 | 7.78 | 7.78 | -2.75% | 2,092,598 |
| Jul 23, 2026 | 7.81 | 8.04 | 7.81 | 8.00 | 8.00 | 1.39% | 2,059,001 |
| Jul 22, 2026 | 8.02 | 8.06 | 7.82 | 7.89 | 7.89 | -1.25% | 2,699,700 |
| Jul 21, 2026 | 8.11 | 8.19 | 7.96 | 7.99 | 7.99 | -1.48% | 3,910,399 |
| Jul 20, 2026 | 8.26 | 8.41 | 8.04 | 8.11 | 8.11 | -2.64% | 5,271,600 |
| Jul 17, 2026 | 8.19 | 8.59 | 8.18 | 8.33 | 8.33 | 1.46% | 7,929,405 |
| Jul 16, 2026 | 8.16 | 8.27 | 8.05 | 8.21 | 8.21 | 0.86% | 2,365,135 |
| Jul 15, 2026 | 8.02 | 8.20 | 8.01 | 8.14 | 8.14 | 0.87% | 2,903,396 |
| Jul 14, 2026 | 7.84 | 8.08 | 7.80 | 8.07 | 8.07 | 2.67% | 2,932,000 |
| Jul 13, 2026 | 7.97 | 7.99 | 7.83 | 7.86 | 7.86 | -1.26% | 2,657,200 |
| Jul 10, 2026 | 7.85 | 8.09 | 7.65 | 7.96 | 7.96 | 2.71% | 3,953,000 |
| Jul 9, 2026 | 7.82 | 7.87 | 7.66 | 7.75 | 7.75 | -1.02% | 1,769,201 |
| Jul 8, 2026 | 7.70 | 7.87 | 7.65 | 7.83 | 7.83 | 1.03% | 1,458,100 |
| Jul 7, 2026 | 8.01 | 8.01 | 7.75 | 7.75 | 7.75 | -3.25% | 1,615,000 |
| Jul 6, 2026 | 8.02 | 8.10 | 7.96 | 8.01 | 8.01 | -0.25% | 2,750,200 |
| Jul 3, 2026 | 7.87 | 8.07 | 7.87 | 8.03 | 8.03 | 2.16% | 3,076,900 |
| Jul 2, 2026 | 7.83 | 8.00 | 7.78 | 7.86 | 7.86 | 0.51% | 3,532,400 |
| Jul 1, 2026 | 7.60 | 7.95 | 7.56 | 7.82 | 7.82 | 2.76% | 3,763,504 |
| Jun 30, 2026 | 7.71 | 7.82 | 7.57 | 7.61 | 7.61 | -1.81% | 3,204,683 |
| Jun 29, 2026 | 7.66 | 7.85 | 7.45 | 7.75 | 7.75 | -0.26% | 4,198,900 |
| Jun 26, 2026 | 7.92 | 7.92 | 7.68 | 7.77 | 7.77 | -1.65% | 3,127,012 |
| Jun 25, 2026 | 8.05 | 8.07 | 7.80 | 7.90 | 7.90 | -2.23% | 5,742,100 |
| Jun 24, 2026 | 8.50 | 8.55 | 8.06 | 8.08 | 8.08 | -4.38% | 3,687,300 |
| Jun 23, 2026 | 8.33 | 8.56 | 8.27 | 8.45 | 8.45 | 1.44% | 3,775,849 |
| Jun 22, 2026 | 8.39 | 8.39 | 8.05 | 8.33 | 8.33 | -0.72% | 3,774,800 |
| 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 |