Shanghai Shentong Metro Co.,Ltd. (SHA:600834)
China · Delayed Price · Currency is CNY 6.98
+0.06 (0.87%)
Jul 28, 2026, 3:00 PM CST
Shanghai Shentong Metro Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 6.90 | 7.06 | 6.88 | 6.98 | 6.98 | 0.87% | 1,274,000 |
| Jul 27, 2026 | 6.83 | 6.93 | 6.78 | 6.92 | 6.92 | 1.62% | 1,279,101 |
| Jul 24, 2026 | 6.93 | 6.96 | 6.81 | 6.81 | 6.81 | -2.30% | 1,028,600 |
| Jul 23, 2026 | 6.81 | 6.98 | 6.79 | 6.97 | 6.97 | 2.50% | 1,621,500 |
| Jul 22, 2026 | 6.92 | 6.92 | 6.75 | 6.80 | 6.80 | -1.45% | 2,016,985 |
| Jul 21, 2026 | 7.00 | 7.03 | 6.85 | 6.90 | 6.90 | -1.43% | 2,010,963 |
| Jul 20, 2026 | 7.06 | 7.11 | 6.90 | 7.00 | 7.00 | -0.71% | 2,441,000 |
| Jul 17, 2026 | 7.08 | 7.22 | 6.96 | 7.05 | 7.05 | -0.98% | 3,006,000 |
| Jul 16, 2026 | 7.00 | 7.16 | 6.98 | 7.12 | 7.12 | 0.85% | 1,842,500 |
| Jul 15, 2026 | 6.89 | 7.08 | 6.89 | 7.06 | 7.06 | 1.88% | 2,518,558 |
| Jul 14, 2026 | 6.76 | 6.95 | 6.69 | 6.93 | 6.93 | 2.06% | 2,262,262 |
| Jul 13, 2026 | 6.73 | 6.80 | 6.66 | 6.79 | 6.79 | 0.44% | 2,062,100 |
| Jul 10, 2026 | 6.63 | 6.85 | 6.59 | 6.76 | 6.76 | 1.35% | 1,761,200 |
| Jul 9, 2026 | 6.72 | 6.75 | 6.59 | 6.67 | 6.67 | -0.74% | 1,479,487 |
| Jul 8, 2026 | 6.73 | 6.77 | 6.63 | 6.72 | 6.72 | 0.18% | 1,415,500 |
| Jul 7, 2026 | 6.95 | 7.02 | 6.70 | 6.73 | 6.71 | -4.27% | 3,114,496 |
| Jul 6, 2026 | 6.91 | 7.26 | 6.85 | 7.03 | 7.01 | 1.74% | 4,453,804 |
| Jul 3, 2026 | 6.77 | 6.93 | 6.77 | 6.91 | 6.89 | 2.52% | 1,729,107 |
| Jul 2, 2026 | 6.71 | 6.87 | 6.69 | 6.74 | 6.72 | 0.30% | 1,598,001 |
| Jul 1, 2026 | 6.59 | 6.78 | 6.54 | 6.72 | 6.70 | 2.13% | 2,149,001 |
| Jun 30, 2026 | 6.65 | 6.72 | 6.56 | 6.58 | 6.56 | -1.50% | 1,919,401 |
| Jun 29, 2026 | 6.77 | 6.77 | 6.51 | 6.68 | 6.66 | -0.30% | 1,811,400 |
| Jun 26, 2026 | 6.79 | 6.80 | 6.62 | 6.70 | 6.68 | -1.03% | 1,845,801 |
| Jun 25, 2026 | 6.88 | 6.92 | 6.75 | 6.77 | 6.75 | -1.74% | 1,879,500 |
| Jun 24, 2026 | 7.07 | 7.07 | 6.84 | 6.89 | 6.87 | -2.55% | 1,890,100 |
| Jun 23, 2026 | 6.88 | 7.12 | 6.88 | 7.07 | 7.05 | 1.73% | 2,608,104 |
| Jun 22, 2026 | 6.90 | 7.04 | 6.73 | 6.95 | 6.93 | -0.43% | 2,644,787 |
| Jun 18, 2026 | 7.01 | 7.02 | 6.88 | 6.98 | 6.96 | -0.57% | 1,383,015 |
| Jun 17, 2026 | 7.15 | 7.15 | 6.99 | 7.02 | 7.00 | -1.54% | 1,896,367 |
| Jun 16, 2026 | 7.18 | 7.21 | 7.05 | 7.13 | 7.11 | -1.25% | 1,327,457 |
| Jun 15, 2026 | 7.26 | 7.38 | 7.18 | 7.22 | 7.20 | -0.28% | 1,999,401 |
| Jun 12, 2026 | 7.17 | 7.26 | 7.14 | 7.24 | 7.22 | 0.98% | 2,450,100 |
| Jun 11, 2026 | 7.23 | 7.30 | 7.10 | 7.17 | 7.15 | -1.65% | 1,787,900 |
| Jun 10, 2026 | 7.27 | 7.34 | 7.18 | 7.29 | 7.27 | -0.14% | 1,434,000 |
| Jun 9, 2026 | 7.26 | 7.38 | 7.17 | 7.30 | 7.28 | 0.69% | 1,590,801 |
| Jun 8, 2026 | 7.35 | 7.42 | 7.16 | 7.25 | 7.23 | -1.76% | 2,296,900 |
| Jun 5, 2026 | 7.28 | 7.45 | 7.26 | 7.38 | 7.36 | 1.37% | 1,531,601 |
| Jun 4, 2026 | 7.40 | 7.44 | 7.23 | 7.28 | 7.26 | -1.75% | 2,110,200 |
| Jun 3, 2026 | 7.59 | 7.60 | 7.34 | 7.41 | 7.39 | -2.37% | 3,157,200 |
| Jun 2, 2026 | 7.75 | 7.75 | 7.50 | 7.59 | 7.57 | -2.06% | 3,062,658 |
| Jun 1, 2026 | 7.65 | 7.76 | 7.62 | 7.75 | 7.72 | 1.04% | 2,574,510 |
| May 29, 2026 | 7.69 | 7.72 | 7.61 | 7.67 | 7.64 | 0.26% | 3,888,800 |
| May 28, 2026 | 7.68 | 7.72 | 7.56 | 7.65 | 7.62 | -0.65% | 2,407,000 |
| May 27, 2026 | 7.94 | 7.94 | 7.66 | 7.70 | 7.67 | -2.90% | 4,642,501 |
| May 26, 2026 | 8.10 | 8.21 | 7.84 | 7.93 | 7.90 | -3.53% | 5,896,542 |
| May 25, 2026 | 7.92 | 8.56 | 7.87 | 8.22 | 8.19 | 3.92% | 8,364,910 |
| May 22, 2026 | 7.86 | 7.95 | 7.79 | 7.91 | 7.88 | 0.64% | 1,369,000 |
| May 21, 2026 | 7.97 | 8.07 | 7.81 | 7.86 | 7.83 | -1.75% | 2,024,320 |
| May 20, 2026 | 8.05 | 8.05 | 7.93 | 8.00 | 7.97 | -0.62% | 1,335,200 |
| May 19, 2026 | 7.90 | 8.06 | 7.90 | 8.05 | 8.02 | 2.03% | 1,894,001 |