Shanghai Shentong Metro Co.,Ltd. (SHA:600834)
China · Delayed Price · Currency is CNY 7.91
+0.05 (0.64%)
May 22, 2026, 3:00 PM CST
Shanghai Shentong Metro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 17, 2026 | 8.33 | 8.33 | 8.20 | 8.23 | 8.23 | -1.44% | 2,749,101 |
| Apr 16, 2026 | 8.28 | 8.35 | 8.23 | 8.35 | 8.35 | 1.21% | 2,077,900 |
| Apr 15, 2026 | 8.31 | 8.37 | 8.23 | 8.25 | 8.25 | -0.36% | 2,083,301 |
| Apr 14, 2026 | 8.30 | 8.33 | 8.23 | 8.28 | 8.28 | 0.36% | 1,909,300 |
| Apr 13, 2026 | 8.33 | 8.34 | 8.21 | 8.25 | 8.25 | -0.84% | 2,927,511 |
| Apr 10, 2026 | 8.27 | 8.42 | 8.23 | 8.32 | 8.32 | 1.09% | 2,674,744 |
| Apr 9, 2026 | 8.43 | 8.43 | 8.22 | 8.23 | 8.23 | -2.37% | 2,730,800 |
| Apr 8, 2026 | 8.39 | 8.44 | 8.34 | 8.43 | 8.43 | 1.57% | 3,231,810 |
| Apr 7, 2026 | 8.26 | 8.31 | 8.11 | 8.30 | 8.30 | 0.48% | 3,287,500 |
| Apr 3, 2026 | 8.33 | 8.38 | 8.19 | 8.26 | 8.26 | -1.20% | 3,161,500 |
| Apr 2, 2026 | 8.39 | 8.50 | 8.33 | 8.36 | 8.36 | -0.83% | 4,099,401 |
| Apr 1, 2026 | 8.58 | 8.67 | 8.37 | 8.43 | 8.43 | -2.54% | 8,081,300 |
| Mar 31, 2026 | 8.36 | 8.78 | 8.30 | 8.65 | 8.65 | 4.22% | 11,897,530 |
| Mar 30, 2026 | 8.20 | 8.31 | 8.12 | 8.30 | 8.30 | 0.36% | 2,137,053 |
| Mar 27, 2026 | 8.19 | 8.27 | 8.11 | 8.27 | 8.27 | 0.73% | 3,267,150 |
| Mar 26, 2026 | 8.22 | 8.30 | 8.18 | 8.21 | 8.21 | - | 2,744,900 |
| Mar 25, 2026 | 8.13 | 8.23 | 8.08 | 8.21 | 8.21 | 1.36% | 2,602,800 |
| Mar 24, 2026 | 7.87 | 8.10 | 7.75 | 8.10 | 8.10 | 4.79% | 3,411,800 |
| Mar 23, 2026 | 8.16 | 8.21 | 7.66 | 7.73 | 7.73 | -6.53% | 5,684,400 |
| Mar 20, 2026 | 8.41 | 8.45 | 8.26 | 8.27 | 8.27 | -1.66% | 2,644,692 |
| 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 |