Shanghai Material Trading Co., Ltd. (SHA:600822)
China · Delayed Price · Currency is CNY 8.68
-0.31 (-3.45%)
Oct 29, 2026, 3:00 PM CST
Shanghai Material Trading Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 9.05 | 9.13 | 8.67 | 8.68 | 8.68 | -3.45% | 7,838,700 |
| Oct 28, 2026 | 8.91 | 9.11 | 8.83 | 8.99 | 8.99 | -0.33% | 11,561,900 |
| Oct 27, 2026 | 9.20 | 9.49 | 9.01 | 9.02 | 9.02 | -3.74% | 20,745,953 |
| Oct 26, 2026 | 8.46 | 9.37 | 8.42 | 9.37 | 9.37 | 9.98% | 13,480,137 |
| Oct 23, 2026 | 8.42 | 8.54 | 8.07 | 8.52 | 8.52 | 0.59% | 4,154,498 |
| Oct 22, 2026 | 8.72 | 8.73 | 8.45 | 8.47 | 8.47 | -2.64% | 2,890,358 |
| Oct 21, 2026 | 8.70 | 8.84 | 8.67 | 8.70 | 8.70 | -0.23% | 2,458,700 |
| Oct 20, 2026 | 8.60 | 8.76 | 8.56 | 8.72 | 8.72 | 1.16% | 2,633,800 |
| Oct 19, 2026 | 8.75 | 8.82 | 8.50 | 8.62 | 8.62 | -1.49% | 3,730,200 |
| Oct 16, 2026 | 8.84 | 8.95 | 8.71 | 8.75 | 8.75 | -0.34% | 3,454,440 |
| Oct 15, 2026 | 8.89 | 8.98 | 8.73 | 8.78 | 8.78 | -2.44% | 3,898,615 |
| Oct 14, 2026 | 9.06 | 9.17 | 8.88 | 9.00 | 9.00 | -1.64% | 4,930,400 |
| Oct 13, 2026 | 9.04 | 9.21 | 8.93 | 9.15 | 9.15 | 0.33% | 4,645,501 |
| Oct 12, 2026 | 9.19 | 9.36 | 9.02 | 9.12 | 9.12 | -0.76% | 4,445,911 |
| Oct 9, 2026 | 9.02 | 9.21 | 8.86 | 9.19 | 9.19 | 1.88% | 6,109,413 |
| Oct 8, 2026 | 9.05 | 9.29 | 8.86 | 9.02 | 9.02 | 1.12% | 5,871,102 |
| 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% | 11,996,901 |
| 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% | 16,594,962 |
| 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 |