Shanghai Shentong Metro Co.,Ltd. (SHA:600834)
China · Delayed Price · Currency is CNY 6.91
+0.17 (2.52%)
Jul 3, 2026, 3:00 PM CST
Shanghai Shentong Metro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 6.71 | 6.87 | 6.69 | 6.74 | 6.74 | 0.30% | 1,598,001 |
| Jul 1, 2026 | 6.59 | 6.78 | 6.54 | 6.72 | 6.72 | 2.13% | 2,149,001 |
| Jun 30, 2026 | 6.65 | 6.72 | 6.56 | 6.58 | 6.58 | -1.50% | 1,919,401 |
| Jun 29, 2026 | 6.77 | 6.77 | 6.51 | 6.68 | 6.68 | -0.30% | 1,811,400 |
| Jun 26, 2026 | 6.79 | 6.80 | 6.62 | 6.70 | 6.70 | -1.03% | 1,845,801 |
| Jun 25, 2026 | 6.88 | 6.92 | 6.75 | 6.77 | 6.77 | -1.74% | 1,879,500 |
| Jun 24, 2026 | 7.07 | 7.07 | 6.84 | 6.89 | 6.89 | -2.55% | 1,890,100 |
| Jun 23, 2026 | 6.88 | 7.12 | 6.88 | 7.07 | 7.07 | 1.73% | 2,608,104 |
| Jun 22, 2026 | 6.90 | 7.04 | 6.73 | 6.95 | 6.95 | -0.43% | 2,644,787 |
| Jun 18, 2026 | 7.01 | 7.02 | 6.88 | 6.98 | 6.98 | -0.57% | 1,383,015 |
| Jun 17, 2026 | 7.15 | 7.15 | 6.99 | 7.02 | 7.02 | -1.54% | 1,896,367 |
| Jun 16, 2026 | 7.18 | 7.21 | 7.05 | 7.13 | 7.13 | -1.25% | 1,327,457 |
| Jun 15, 2026 | 7.26 | 7.38 | 7.18 | 7.22 | 7.22 | -0.28% | 1,999,401 |
| Jun 12, 2026 | 7.17 | 7.26 | 7.14 | 7.24 | 7.24 | 0.98% | 2,450,100 |
| Jun 11, 2026 | 7.23 | 7.30 | 7.10 | 7.17 | 7.17 | -1.65% | 1,787,900 |
| Jun 10, 2026 | 7.27 | 7.34 | 7.18 | 7.29 | 7.29 | -0.14% | 1,434,000 |
| Jun 9, 2026 | 7.26 | 7.38 | 7.17 | 7.30 | 7.30 | 0.69% | 1,590,801 |
| Jun 8, 2026 | 7.35 | 7.42 | 7.16 | 7.25 | 7.25 | -1.76% | 2,296,900 |
| Jun 5, 2026 | 7.28 | 7.45 | 7.26 | 7.38 | 7.38 | 1.37% | 1,531,601 |
| Jun 4, 2026 | 7.40 | 7.44 | 7.23 | 7.28 | 7.28 | -1.75% | 2,110,200 |
| Jun 3, 2026 | 7.59 | 7.60 | 7.34 | 7.41 | 7.41 | -2.37% | 3,157,200 |
| Jun 2, 2026 | 7.75 | 7.75 | 7.50 | 7.59 | 7.59 | -2.06% | 3,062,658 |
| Jun 1, 2026 | 7.65 | 7.76 | 7.62 | 7.75 | 7.75 | 1.04% | 2,574,510 |
| May 29, 2026 | 7.69 | 7.72 | 7.61 | 7.67 | 7.67 | 0.26% | 3,888,800 |
| May 28, 2026 | 7.68 | 7.72 | 7.56 | 7.65 | 7.65 | -0.65% | 2,407,000 |
| May 27, 2026 | 7.94 | 7.94 | 7.66 | 7.70 | 7.70 | -2.90% | 4,642,501 |
| May 26, 2026 | 8.10 | 8.21 | 7.84 | 7.93 | 7.93 | -3.53% | 5,896,542 |
| May 25, 2026 | 7.92 | 8.56 | 7.87 | 8.22 | 8.22 | 3.92% | 8,364,910 |
| May 22, 2026 | 7.86 | 7.95 | 7.79 | 7.91 | 7.91 | 0.64% | 1,369,000 |
| May 21, 2026 | 7.97 | 8.07 | 7.81 | 7.86 | 7.86 | -1.75% | 2,024,320 |
| May 20, 2026 | 8.05 | 8.05 | 7.93 | 8.00 | 8.00 | -0.62% | 1,335,200 |
| May 19, 2026 | 7.90 | 8.06 | 7.90 | 8.05 | 8.05 | 2.03% | 1,894,001 |
| May 18, 2026 | 7.83 | 7.90 | 7.77 | 7.89 | 7.89 | - | 1,761,002 |
| May 15, 2026 | 8.00 | 8.00 | 7.83 | 7.89 | 7.89 | -1.25% | 2,429,100 |
| May 14, 2026 | 8.09 | 8.09 | 7.97 | 7.99 | 7.99 | -1.24% | 2,641,959 |
| May 13, 2026 | 8.04 | 8.11 | 8.02 | 8.09 | 8.09 | 0.37% | 2,026,601 |
| May 12, 2026 | 8.17 | 8.19 | 8.04 | 8.06 | 8.06 | -1.47% | 2,550,701 |
| May 11, 2026 | 8.13 | 8.20 | 8.09 | 8.18 | 8.18 | 0.62% | 2,390,351 |
| May 8, 2026 | 8.07 | 8.14 | 8.02 | 8.13 | 8.13 | 0.74% | 2,572,028 |
| May 7, 2026 | 8.09 | 8.11 | 8.03 | 8.07 | 8.07 | -0.12% | 2,586,200 |
| May 6, 2026 | 8.04 | 8.09 | 7.98 | 8.08 | 8.08 | 0.75% | 3,488,923 |
| Apr 30, 2026 | 8.16 | 8.20 | 7.97 | 8.02 | 8.02 | -2.20% | 5,896,510 |
| Apr 29, 2026 | 8.15 | 8.30 | 8.15 | 8.20 | 8.20 | -0.12% | 3,698,800 |
| Apr 28, 2026 | 8.19 | 8.25 | 8.15 | 8.21 | 8.21 | -0.24% | 2,804,085 |
| Apr 27, 2026 | 8.17 | 8.25 | 8.08 | 8.23 | 8.23 | 0.61% | 2,269,351 |
| Apr 24, 2026 | 8.15 | 8.22 | 8.06 | 8.18 | 8.18 | 0.49% | 2,650,600 |
| Apr 23, 2026 | 8.23 | 8.25 | 8.10 | 8.14 | 8.14 | -1.09% | 2,617,010 |
| Apr 22, 2026 | 8.24 | 8.26 | 8.16 | 8.23 | 8.23 | -0.48% | 1,988,150 |
| Apr 21, 2026 | 8.21 | 8.30 | 8.21 | 8.27 | 8.27 | 0.49% | 1,985,500 |
| Apr 20, 2026 | 8.24 | 8.27 | 8.16 | 8.23 | 8.23 | - | 2,112,000 |