Shanghai Shentong Metro Co.,Ltd. (SHA:600834)
China · Delayed Price · Currency is CNY 8.88
+0.10 (1.14%)
At close: Jan 30, 2026
Shanghai Shentong Metro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 8.83 | 8.93 | 8.76 | 8.88 | 8.88 | 1.14% | 3,829,396 |
| Jan 29, 2026 | 8.81 | 8.88 | 8.74 | 8.78 | 8.78 | -0.68% | 3,883,596 |
| Jan 28, 2026 | 8.94 | 8.94 | 8.83 | 8.84 | 8.84 | -1.12% | 4,303,710 |
| Jan 27, 2026 | 9.00 | 9.04 | 8.81 | 8.94 | 8.94 | -1.54% | 4,199,810 |
| Jan 26, 2026 | 9.03 | 9.09 | 8.89 | 9.08 | 9.08 | -0.22% | 6,557,201 |
| Jan 23, 2026 | 8.98 | 9.15 | 8.85 | 9.10 | 9.10 | 2.02% | 7,706,100 |
| Jan 22, 2026 | 8.94 | 8.97 | 8.88 | 8.92 | 8.92 | 0.34% | 4,087,700 |
| Jan 21, 2026 | 8.93 | 8.98 | 8.86 | 8.89 | 8.89 | -1.00% | 5,747,421 |
| Jan 20, 2026 | 8.91 | 9.06 | 8.89 | 8.98 | 8.98 | 0.34% | 7,456,138 |
| Jan 19, 2026 | 8.82 | 8.95 | 8.80 | 8.95 | 8.95 | 1.13% | 4,903,343 |
| Jan 16, 2026 | 8.77 | 8.93 | 8.73 | 8.85 | 8.85 | 0.80% | 6,207,062 |
| Jan 15, 2026 | 8.72 | 8.88 | 8.67 | 8.78 | 8.78 | 0.92% | 5,635,877 |
| Jan 14, 2026 | 8.81 | 8.83 | 8.61 | 8.70 | 8.70 | -1.14% | 7,338,897 |
| Jan 13, 2026 | 8.62 | 8.85 | 8.53 | 8.80 | 8.80 | 2.44% | 8,503,419 |
| Jan 12, 2026 | 8.57 | 8.63 | 8.50 | 8.59 | 8.59 | 0.23% | 4,015,541 |
| Jan 9, 2026 | 8.48 | 8.59 | 8.48 | 8.57 | 8.55 | 0.59% | 4,557,901 |
| Jan 8, 2026 | 8.42 | 8.54 | 8.38 | 8.52 | 8.50 | 0.95% | 3,724,900 |
| Jan 7, 2026 | 8.50 | 8.54 | 8.43 | 8.44 | 8.42 | -0.82% | 4,143,900 |
| Jan 6, 2026 | 8.38 | 8.59 | 8.38 | 8.51 | 8.49 | 1.31% | 5,778,900 |
| Jan 5, 2026 | 8.47 | 8.49 | 8.40 | 8.40 | 8.38 | -0.94% | 4,803,651 |
| Dec 31, 2025 | 8.27 | 8.57 | 8.18 | 8.48 | 8.46 | 3.16% | 7,034,301 |
| Dec 30, 2025 | 8.29 | 8.32 | 8.18 | 8.22 | 8.20 | -0.84% | 2,480,752 |
| Dec 29, 2025 | 8.35 | 8.35 | 8.28 | 8.29 | 8.27 | -0.48% | 2,285,211 |
| Dec 26, 2025 | 8.41 | 8.44 | 8.32 | 8.33 | 8.31 | -0.60% | 2,610,400 |
| Dec 25, 2025 | 8.28 | 8.39 | 8.28 | 8.38 | 8.36 | 0.84% | 1,962,000 |
| Dec 24, 2025 | 8.35 | 8.35 | 8.27 | 8.31 | 8.29 | 0.24% | 1,905,300 |
| Dec 23, 2025 | 8.38 | 8.40 | 8.28 | 8.29 | 8.27 | -1.31% | 2,396,500 |
| Dec 22, 2025 | 8.36 | 8.46 | 8.35 | 8.40 | 8.38 | 0.48% | 2,889,200 |
| Dec 19, 2025 | 8.33 | 8.38 | 8.24 | 8.36 | 8.34 | 0.97% | 2,951,500 |
| Dec 18, 2025 | 8.15 | 8.31 | 8.15 | 8.28 | 8.26 | 0.98% | 2,523,300 |
| Dec 17, 2025 | 8.22 | 8.25 | 8.08 | 8.20 | 8.18 | -0.85% | 3,745,626 |
| Dec 16, 2025 | 8.23 | 8.35 | 8.23 | 8.27 | 8.25 | -0.24% | 2,235,482 |
| Dec 15, 2025 | 8.18 | 8.31 | 8.15 | 8.29 | 8.27 | 0.85% | 1,978,700 |
| Dec 12, 2025 | 8.26 | 8.32 | 8.21 | 8.22 | 8.20 | -0.60% | 2,701,500 |
| Dec 11, 2025 | 8.40 | 8.47 | 8.23 | 8.27 | 8.25 | -2.13% | 3,899,200 |
| Dec 10, 2025 | 8.43 | 8.46 | 8.37 | 8.45 | 8.43 | 0.24% | 2,327,825 |
| Dec 9, 2025 | 8.52 | 8.53 | 8.41 | 8.43 | 8.41 | -1.06% | 2,998,025 |
| Dec 8, 2025 | 8.45 | 8.58 | 8.44 | 8.52 | 8.50 | 1.43% | 4,504,149 |
| Dec 5, 2025 | 8.26 | 8.42 | 8.23 | 8.40 | 8.38 | 1.45% | 2,954,625 |
| Dec 4, 2025 | 8.39 | 8.43 | 8.26 | 8.28 | 8.26 | -1.78% | 2,362,000 |
| Dec 3, 2025 | 8.40 | 8.44 | 8.35 | 8.43 | 8.41 | 0.12% | 2,811,900 |
| Dec 2, 2025 | 8.43 | 8.56 | 8.40 | 8.42 | 8.40 | 0.36% | 3,762,300 |
| Dec 1, 2025 | 8.36 | 8.41 | 8.31 | 8.39 | 8.37 | 0.36% | 3,213,900 |
| Nov 28, 2025 | 8.23 | 8.36 | 8.22 | 8.36 | 8.34 | 0.97% | 3,514,201 |
| Nov 27, 2025 | 8.21 | 8.29 | 8.18 | 8.28 | 8.26 | 0.73% | 3,122,675 |
| Nov 26, 2025 | 8.27 | 8.35 | 8.21 | 8.22 | 8.20 | -0.60% | 3,522,426 |
| Nov 25, 2025 | 8.29 | 8.30 | 8.23 | 8.27 | 8.25 | 0.61% | 3,468,800 |
| Nov 24, 2025 | 8.37 | 8.41 | 8.17 | 8.22 | 8.20 | 0.24% | 6,425,201 |
| Nov 21, 2025 | 8.57 | 8.58 | 8.19 | 8.20 | 8.18 | -4.21% | 7,785,365 |
| Nov 20, 2025 | 8.54 | 8.61 | 8.47 | 8.56 | 8.54 | 0.23% | 4,904,757 |