Shanghai Material Trading Co., Ltd. (SHA:600822)
China · Delayed Price · Currency is CNY 8.21
+0.07 (0.86%)
Jul 16, 2026, 3:00 PM CST
Shanghai Material Trading Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |