Shanghai Material Trading Co., Ltd. (SHA:600822)
China · Delayed Price · Currency is CNY 8.80
-0.02 (-0.23%)
May 29, 2026, 3:00 PM CST
Shanghai Material Trading Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 3, 2026 | 10.07 | 10.08 | 9.81 | 9.81 | 9.81 | -2.29% | 2,342,300 |
| Apr 2, 2026 | 10.16 | 10.19 | 9.98 | 10.04 | 10.04 | -1.18% | 2,667,800 |
| Apr 1, 2026 | 10.19 | 10.28 | 10.09 | 10.16 | 10.16 | 0.59% | 2,813,904 |
| Mar 31, 2026 | 10.18 | 10.56 | 10.10 | 10.10 | 10.10 | -0.79% | 7,654,600 |
| Mar 30, 2026 | 10.17 | 10.28 | 10.02 | 10.18 | 10.18 | 0.10% | 2,432,300 |
| Mar 27, 2026 | 9.92 | 10.20 | 9.90 | 10.17 | 10.17 | 2.42% | 3,332,400 |
| Mar 26, 2026 | 10.00 | 10.10 | 9.91 | 9.93 | 9.93 | -0.80% | 2,625,998 |
| Mar 25, 2026 | 9.78 | 10.02 | 9.70 | 10.01 | 10.01 | 2.14% | 3,258,700 |
| Mar 24, 2026 | 9.58 | 9.80 | 9.38 | 9.80 | 9.80 | 4.70% | 4,510,795 |
| Mar 23, 2026 | 9.80 | 9.89 | 9.30 | 9.36 | 9.36 | -5.65% | 5,164,594 |
| Mar 20, 2026 | 10.10 | 10.19 | 9.88 | 9.92 | 9.92 | -1.78% | 2,793,868 |
| Mar 19, 2026 | 10.30 | 10.38 | 10.05 | 10.10 | 10.10 | -1.94% | 3,032,867 |
| Mar 18, 2026 | 10.28 | 10.31 | 10.15 | 10.30 | 10.30 | 0.49% | 2,579,500 |
| Mar 17, 2026 | 10.39 | 10.43 | 10.25 | 10.25 | 10.25 | -1.16% | 3,058,801 |