Shanghai Material Trading Co., Ltd. (SHA:600822)
China · Delayed Price · Currency is CNY 8.92
-0.26 (-2.83%)
Sep 30, 2026, 3:00 PM CST
Shanghai Material Trading Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 9.20 | 9.22 | 8.80 | 8.92 | 8.92 | -2.83% | 7,341,185 |
| Sep 29, 2026 | 9.07 | 9.46 | 9.01 | 9.18 | 9.18 | 0.99% | 8,027,303 |
| Sep 28, 2026 | 9.04 | 9.41 | 8.97 | 9.09 | 9.09 | 0.11% | 8,772,942 |
| Sep 24, 2026 | 9.07 | 9.35 | 9.02 | 9.08 | 9.08 | -0.11% | 7,426,062 |
| Sep 23, 2026 | 9.40 | 9.60 | 9.05 | 9.09 | 9.09 | -3.71% | 11,996,900 |
| Sep 22, 2026 | 9.49 | 9.82 | 9.25 | 9.44 | 9.44 | -0.42% | 17,400,757 |
| Sep 21, 2026 | 9.44 | 9.60 | 9.30 | 9.48 | 9.48 | 0.85% | 21,003,940 |
| Sep 18, 2026 | 10.25 | 10.25 | 9.29 | 9.40 | 9.40 | 0.21% | 30,791,376 |
| Sep 17, 2026 | 8.50 | 9.38 | 8.40 | 9.38 | 9.38 | 9.96% | 16,594,960 |
| Sep 16, 2026 | 8.59 | 8.64 | 8.41 | 8.53 | 8.53 | -0.58% | 3,834,800 |
| Sep 15, 2026 | 8.89 | 8.95 | 8.56 | 8.58 | 8.58 | -3.38% | 4,254,129 |
| Sep 14, 2026 | 9.03 | 9.14 | 8.81 | 8.88 | 8.88 | -2.20% | 5,133,729 |
| Sep 11, 2026 | 9.15 | 9.20 | 8.90 | 9.08 | 9.08 | -1.30% | 6,649,350 |
| Sep 10, 2026 | 9.00 | 9.28 | 8.92 | 9.20 | 9.20 | 1.88% | 8,185,824 |
| Sep 9, 2026 | 9.00 | 9.18 | 8.88 | 9.03 | 9.03 | 0.44% | 7,525,845 |
| Sep 8, 2026 | 8.83 | 9.13 | 8.80 | 8.99 | 8.99 | 2.28% | 9,521,700 |
| Sep 7, 2026 | 8.49 | 9.08 | 8.48 | 8.79 | 8.79 | 3.90% | 9,680,499 |
| Sep 4, 2026 | 8.45 | 8.59 | 8.42 | 8.46 | 8.46 | 0.59% | 3,362,206 |
| Sep 3, 2026 | 8.63 | 8.64 | 8.41 | 8.41 | 8.41 | -1.98% | 3,770,300 |
| Sep 2, 2026 | 8.62 | 8.62 | 8.47 | 8.58 | 8.58 | -0.69% | 2,667,300 |
| Sep 1, 2026 | 8.49 | 8.66 | 8.46 | 8.64 | 8.64 | 1.41% | 4,236,100 |
| Aug 31, 2026 | 8.59 | 8.59 | 8.38 | 8.52 | 8.52 | -0.93% | 3,199,071 |
| Aug 28, 2026 | 8.50 | 8.64 | 8.45 | 8.60 | 8.60 | 1.78% | 3,296,600 |
| Aug 27, 2026 | 8.54 | 8.58 | 8.42 | 8.45 | 8.45 | -0.94% | 2,674,400 |
| 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 |