Shanghai Shentong Metro Co.,Ltd. (SHA:600834)
China · Delayed Price · Currency is CNY 7.65
-0.06 (-0.78%)
Sep 30, 2026, 3:00 PM CST
Shanghai Shentong Metro Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 7.74 | 7.74 | 7.61 | 7.65 | 7.65 | -0.51% | 1,371,400 |
| Sep 29, 2026 | 7.58 | 7.80 | 7.56 | 7.71 | 7.69 | 1.18% | 1,814,700 |
| Sep 28, 2026 | 7.68 | 7.68 | 7.57 | 7.62 | 7.60 | - | 1,551,703 |
| Sep 24, 2026 | 7.57 | 7.67 | 7.53 | 7.62 | 7.60 | 0.53% | 1,481,984 |
| Sep 23, 2026 | 7.68 | 7.71 | 7.58 | 7.58 | 7.56 | -0.92% | 1,789,600 |
| Sep 22, 2026 | 7.70 | 7.73 | 7.63 | 7.65 | 7.63 | -0.13% | 1,609,900 |
| Sep 21, 2026 | 7.59 | 7.70 | 7.56 | 7.66 | 7.64 | 1.19% | 1,693,400 |
| Sep 18, 2026 | 7.60 | 7.73 | 7.57 | 7.57 | 7.55 | -0.53% | 2,071,959 |
| Sep 17, 2026 | 7.53 | 7.64 | 7.45 | 7.61 | 7.59 | 0.66% | 1,476,838 |
| Sep 16, 2026 | 7.55 | 7.59 | 7.45 | 7.56 | 7.54 | 0.40% | 1,519,700 |
| Sep 15, 2026 | 7.74 | 7.76 | 7.51 | 7.53 | 7.51 | -2.71% | 1,860,309 |
| Sep 14, 2026 | 7.67 | 7.79 | 7.63 | 7.74 | 7.72 | 1.44% | 2,078,450 |
| Sep 11, 2026 | 7.80 | 7.80 | 7.58 | 7.63 | 7.61 | -2.43% | 3,254,500 |
| Sep 10, 2026 | 7.77 | 7.84 | 7.72 | 7.82 | 7.80 | 0.26% | 2,192,325 |
| Sep 9, 2026 | 7.76 | 7.83 | 7.73 | 7.80 | 7.78 | 0.13% | 2,636,900 |
| Sep 8, 2026 | 7.79 | 7.90 | 7.69 | 7.79 | 7.77 | -0.64% | 3,743,900 |
| Sep 7, 2026 | 7.93 | 8.02 | 7.67 | 7.84 | 7.82 | -1.63% | 4,387,701 |
| Sep 4, 2026 | 7.76 | 7.98 | 7.76 | 7.97 | 7.95 | 2.71% | 3,590,901 |
| Sep 3, 2026 | 7.71 | 7.97 | 7.71 | 7.76 | 7.74 | 0.26% | 2,956,706 |
| Sep 2, 2026 | 7.88 | 7.91 | 7.74 | 7.74 | 7.72 | -2.15% | 3,353,100 |
| Sep 1, 2026 | 7.69 | 8.03 | 7.69 | 7.91 | 7.89 | 1.54% | 4,828,680 |
| Aug 31, 2026 | 7.65 | 7.90 | 7.62 | 7.79 | 7.77 | 0.91% | 3,774,900 |
| Aug 28, 2026 | 7.55 | 7.75 | 7.55 | 7.72 | 7.70 | 2.66% | 5,020,600 |
| Aug 27, 2026 | 7.58 | 7.58 | 7.46 | 7.52 | 7.50 | -0.66% | 2,182,500 |
| Aug 26, 2026 | 7.52 | 7.57 | 7.46 | 7.57 | 7.55 | 1.20% | 2,289,310 |
| Aug 25, 2026 | 7.30 | 7.49 | 7.29 | 7.48 | 7.46 | 2.19% | 2,376,500 |
| Aug 24, 2026 | 7.31 | 7.40 | 7.28 | 7.32 | 7.30 | -0.54% | 2,140,292 |
| Aug 21, 2026 | 7.43 | 7.59 | 7.25 | 7.36 | 7.34 | -2.65% | 4,585,292 |
| Aug 20, 2026 | 7.36 | 7.68 | 7.35 | 7.56 | 7.54 | 2.72% | 5,412,687 |
| Aug 19, 2026 | 7.32 | 7.44 | 7.27 | 7.36 | 7.34 | 0.27% | 2,999,187 |
| Aug 18, 2026 | 7.28 | 7.34 | 7.23 | 7.34 | 7.32 | 0.82% | 1,574,700 |
| Aug 17, 2026 | 7.34 | 7.34 | 7.22 | 7.28 | 7.26 | -0.27% | 1,115,600 |
| Aug 14, 2026 | 7.37 | 7.38 | 7.30 | 7.30 | 7.28 | -1.08% | 1,962,900 |
| Aug 13, 2026 | 7.39 | 7.41 | 7.32 | 7.38 | 7.36 | -0.40% | 1,643,400 |
| Aug 12, 2026 | 7.38 | 7.47 | 7.35 | 7.41 | 7.39 | 0.14% | 1,277,800 |
| Aug 11, 2026 | 7.38 | 7.52 | 7.30 | 7.40 | 7.38 | 0.27% | 2,910,626 |
| Aug 10, 2026 | 7.25 | 7.39 | 7.22 | 7.38 | 7.36 | 1.23% | 1,797,551 |
| Aug 7, 2026 | 7.32 | 7.40 | 7.23 | 7.29 | 7.27 | -0.95% | 2,176,387 |
| Aug 6, 2026 | 7.33 | 7.36 | 7.22 | 7.36 | 7.34 | 0.41% | 1,845,100 |
| Aug 5, 2026 | 7.40 | 7.46 | 7.28 | 7.33 | 7.31 | -0.68% | 2,029,800 |
| Aug 4, 2026 | 7.53 | 7.53 | 7.36 | 7.38 | 7.36 | -0.81% | 2,213,500 |
| Aug 3, 2026 | 7.32 | 7.50 | 7.30 | 7.44 | 7.42 | 2.06% | 3,144,136 |
| Jul 31, 2026 | 7.12 | 7.30 | 7.07 | 7.29 | 7.27 | 0.83% | 3,375,287 |
| Jul 30, 2026 | 7.38 | 7.57 | 7.21 | 7.23 | 7.21 | 1.69% | 6,121,925 |
| Jul 29, 2026 | 6.97 | 7.14 | 6.92 | 7.11 | 7.09 | 1.86% | 2,140,600 |
| Jul 28, 2026 | 6.90 | 7.06 | 6.88 | 6.98 | 6.96 | 0.87% | 1,274,000 |
| Jul 27, 2026 | 6.83 | 6.93 | 6.78 | 6.92 | 6.90 | 1.62% | 1,279,101 |
| Jul 24, 2026 | 6.93 | 6.96 | 6.81 | 6.81 | 6.79 | -2.30% | 1,028,600 |
| Jul 23, 2026 | 6.81 | 6.98 | 6.79 | 6.97 | 6.95 | 2.50% | 1,621,500 |
| Jul 22, 2026 | 6.92 | 6.92 | 6.75 | 6.80 | 6.78 | -1.45% | 2,016,985 |