Shanghai Material Trading Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.40	0.40	0.40	0.40	0.40	-0.50%	132,800
Feb 26, 2026	0.40	0.40	0.40	0.40	0.40	-	74,950
Feb 25, 2026	0.40	0.40	0.40	0.40	0.40	-0.50%	180,491
Feb 24, 2026	0.41	0.41	0.40	0.40	0.40	0.25%	146,900
Feb 13, 2026	0.40	0.40	0.40	0.40	0.40	-	105,850
Feb 12, 2026	0.40	0.40	0.39	0.40	0.40	-0.25%	331,700
Feb 11, 2026	0.40	0.40	0.40	0.40	0.40	-0.25%	445,350
Feb 10, 2026	0.41	0.41	0.40	0.40	0.40	-0.25%	110,550
Feb 9, 2026	0.40	0.41	0.39	0.40	0.40	1.00%	487,600
Feb 6, 2026	0.40	0.40	0.40	0.40	0.40	0.25%	19,300
Feb 5, 2026	0.40	0.40	0.40	0.40	0.40	-0.25%	33,600
Feb 4, 2026	0.40	0.40	0.40	0.40	0.40	-	79,900
Feb 3, 2026	0.40	0.40	0.40	0.40	0.40	0.76%	150,051
Feb 2, 2026	0.40	0.40	0.40	0.40	0.40	-0.50%	133,355
Jan 30, 2026	0.40	0.40	0.40	0.40	0.40	-0.25%	82,500
Jan 29, 2026	0.40	0.40	0.40	0.40	0.40	-0.74%	256,100
Jan 28, 2026	0.40	0.41	0.40	0.40	0.40	-0.74%	258,600
Jan 27, 2026	0.41	0.41	0.40	0.41	0.41	-0.49%	148,150
Jan 26, 2026	0.41	0.41	0.40	0.41	0.41	-0.24%	260,405
Jan 23, 2026	0.41	0.41	0.41	0.41	0.41	-0.73%	511,200
Jan 22, 2026	0.41	0.41	0.41	0.41	0.41	-0.24%	412,200
Jan 21, 2026	0.40	0.42	0.40	0.41	0.41	2.74%	1,014,540
Jan 20, 2026	0.40	0.40	0.40	0.40	0.40	0.25%	109,600
Jan 19, 2026	0.40	0.41	0.40	0.40	0.40	0.25%	110,800
Jan 16, 2026	0.40	0.40	0.40	0.40	0.40	-0.25%	261,800
Jan 15, 2026	0.40	0.40	0.40	0.40	0.40	-	171,986
Jan 14, 2026	0.40	0.40	0.40	0.40	0.40	-	295,750
Jan 13, 2026	0.40	0.40	0.40	0.40	0.40	-0.25%	287,300
Jan 12, 2026	0.40	0.40	0.40	0.40	0.40	0.75%	293,900
Jan 9, 2026	0.40	0.40	0.40	0.40	0.40	-0.50%	143,100
Jan 8, 2026	0.40	0.40	0.40	0.40	0.40	0.75%	142,450
Jan 7, 2026	0.39	0.40	0.39	0.40	0.40	0.51%	168,850
Jan 6, 2026	0.39	0.40	0.39	0.40	0.40	0.76%	113,949
Jan 5, 2026	0.40	0.40	0.39	0.39	0.39	-0.76%	170,949
Dec 31, 2025	0.40	0.40	0.39	0.40	0.40	-0.50%	127,500
Dec 30, 2025	0.40	0.40	0.40	0.40	0.40	0.25%	58,991
Dec 29, 2025	0.40	0.40	0.40	0.40	0.40	-0.25%	21,100
Dec 26, 2025	0.40	0.40	0.40	0.40	0.40	0.25%	49,599
Dec 25, 2025	0.40	0.40	0.40	0.40	0.40	0.25%	71,600
Dec 24, 2025	0.40	0.40	0.40	0.40	0.40	-0.75%	84,300
Dec 23, 2025	0.40	0.40	0.40	0.40	0.40	-0.99%	48,400
Dec 22, 2025	0.40	0.40	0.39	0.40	0.40	1.77%	247,299
Dec 19, 2025	0.39	0.40	0.39	0.40	0.40	0.51%	69,871
Dec 18, 2025	0.40	0.40	0.39	0.39	0.39	-0.25%	61,700
Dec 17, 2025	0.39	0.40	0.39	0.40	0.40	-0.25%	149,400
Dec 16, 2025	0.39	0.40	0.39	0.40	0.40	-0.50%	66,650
Dec 15, 2025	0.40	0.40	0.40	0.40	0.40	0.51%	70,000
Dec 12, 2025	0.40	0.40	0.40	0.40	0.40	-	53,400
Dec 11, 2025	0.40	0.40	0.40	0.40	0.40	-0.75%	71,900
Dec 10, 2025	0.41	0.41	0.40	0.40	0.40	-0.99%	185,190