Shanghai Shentong Metro Co.,Ltd. (SHA:600834)
China · Delayed Price · Currency is CNY 8.02
-0.18 (-2.20%)
Apr 30, 2026, 3:00 PM CST
Shanghai Shentong Metro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |