Shanghai Shentong Metro Co.,Ltd. (SHA:600834)
China · Delayed Price · Currency is CNY 8.27
-0.14 (-1.66%)
At close: Mar 20, 2026
Shanghai Shentong Metro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 8.41 | 8.44 | 8.40 | 8.42 | - | 0.12% | 167,400 |
| Mar 19, 2026 | 8.52 | 8.56 | 8.38 | 8.41 | 8.41 | -1.64% | 2,728,397 |
| Mar 18, 2026 | 8.53 | 8.59 | 8.45 | 8.55 | 8.55 | 0.47% | 2,446,800 |
| Mar 17, 2026 | 8.66 | 8.66 | 8.51 | 8.51 | 8.51 | -1.28% | 2,935,200 |
| Mar 16, 2026 | 8.61 | 8.69 | 8.60 | 8.62 | 8.62 | 0.12% | 1,956,100 |
| Mar 13, 2026 | 8.62 | 8.75 | 8.60 | 8.61 | 8.61 | - | 2,590,924 |
| Mar 12, 2026 | 8.60 | 8.66 | 8.57 | 8.61 | 8.61 | 0.12% | 3,059,801 |
| Mar 11, 2026 | 8.69 | 8.71 | 8.58 | 8.60 | 8.60 | -1.04% | 3,340,601 |
| Mar 10, 2026 | 8.50 | 8.69 | 8.50 | 8.69 | 8.69 | 1.76% | 2,460,900 |
| Mar 9, 2026 | 8.51 | 8.56 | 8.44 | 8.54 | 8.54 | -0.58% | 2,339,333 |
| Mar 6, 2026 | 8.43 | 8.60 | 8.35 | 8.59 | 8.59 | 1.42% | 2,858,033 |
| Mar 5, 2026 | 8.44 | 8.51 | 8.41 | 8.47 | 8.47 | 1.19% | 2,456,700 |
| Mar 4, 2026 | 8.38 | 8.46 | 8.31 | 8.37 | 8.37 | -1.06% | 3,773,930 |
| Mar 3, 2026 | 8.46 | 8.57 | 8.41 | 8.46 | 8.46 | -0.24% | 4,083,800 |
| Mar 2, 2026 | 8.70 | 8.76 | 8.46 | 8.48 | 8.48 | -3.64% | 6,043,055 |
| Feb 27, 2026 | 8.84 | 8.84 | 8.68 | 8.80 | 8.80 | -0.23% | 3,586,701 |
| Feb 26, 2026 | 8.92 | 8.92 | 8.81 | 8.82 | 8.82 | -1.12% | 2,287,601 |
| Feb 25, 2026 | 8.89 | 8.94 | 8.86 | 8.92 | 8.92 | 0.56% | 2,863,500 |
| Feb 24, 2026 | 8.85 | 8.89 | 8.83 | 8.87 | 8.87 | 0.57% | 2,535,355 |
| Feb 13, 2026 | 8.86 | 8.92 | 8.80 | 8.82 | 8.82 | -0.11% | 2,325,100 |
| Feb 12, 2026 | 8.94 | 8.94 | 8.79 | 8.83 | 8.83 | -1.01% | 3,092,600 |
| Feb 11, 2026 | 9.01 | 9.02 | 8.89 | 8.92 | 8.92 | -0.67% | 3,231,200 |
| Feb 10, 2026 | 8.95 | 9.00 | 8.89 | 8.98 | 8.98 | 0.45% | 4,261,939 |
| Feb 9, 2026 | 8.92 | 8.97 | 8.88 | 8.94 | 8.94 | 0.56% | 3,195,737 |
| Feb 6, 2026 | 8.96 | 8.96 | 8.88 | 8.89 | 8.89 | -0.34% | 3,748,610 |
| Feb 5, 2026 | 8.91 | 8.97 | 8.89 | 8.92 | 8.92 | -0.11% | 3,699,500 |
| Feb 4, 2026 | 8.81 | 8.97 | 8.81 | 8.93 | 8.93 | 1.25% | 4,068,110 |
| Feb 3, 2026 | 8.85 | 8.88 | 8.75 | 8.82 | 8.82 | 0.57% | 3,132,800 |
| Feb 2, 2026 | 8.82 | 8.94 | 8.75 | 8.77 | 8.77 | -1.24% | 3,331,219 |
| 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 |