Shanghai Shenda Co., Ltd (SHA:600626)
China
· Delayed Price · Currency is CNY 3.930
+0.050 (1.29%)
Apr 29, 2026, 3:00 PM CST
Shanghai Shenda Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.85 | 3.96 | 3.84 | 3.93 | 3.93 | 1.29% | 11,217,910 |
| Apr 28, 2026 | 3.90 | 3.96 | 3.83 | 3.88 | 3.88 | -0.77% | 13,104,666 |
| Apr 27, 2026 | 3.88 | 3.92 | 3.78 | 3.91 | 3.91 | 1.03% | 12,471,100 |
| Apr 24, 2026 | 3.83 | 3.90 | 3.81 | 3.87 | 3.87 | - | 11,033,072 |
| Apr 23, 2026 | 3.90 | 3.92 | 3.84 | 3.87 | 3.87 | -0.26% | 11,292,500 |
| Apr 22, 2026 | 3.89 | 3.94 | 3.86 | 3.88 | 3.88 | -0.26% | 7,726,128 |
| Apr 21, 2026 | 3.91 | 3.92 | 3.85 | 3.89 | 3.89 | -0.77% | 8,050,146 |
| Apr 20, 2026 | 3.91 | 3.94 | 3.88 | 3.92 | 3.92 | 0.51% | 10,142,972 |
| Apr 17, 2026 | 3.95 | 3.98 | 3.86 | 3.90 | 3.90 | -1.52% | 13,505,000 |
| Apr 16, 2026 | 3.90 | 3.98 | 3.87 | 3.96 | 3.96 | 1.80% | 10,083,300 |
| Apr 15, 2026 | 3.96 | 3.96 | 3.87 | 3.89 | 3.89 | -1.27% | 11,113,200 |
| Apr 14, 2026 | 3.94 | 3.95 | 3.88 | 3.94 | 3.94 | 0.51% | 9,160,262 |
| Apr 13, 2026 | 3.94 | 3.95 | 3.89 | 3.92 | 3.92 | -0.51% | 7,567,700 |
| Apr 10, 2026 | 3.91 | 3.98 | 3.90 | 3.94 | 3.94 | 1.03% | 9,871,182 |
| Apr 9, 2026 | 3.98 | 3.98 | 3.88 | 3.90 | 3.90 | -1.76% | 12,671,700 |
| Apr 8, 2026 | 3.94 | 3.98 | 3.92 | 3.97 | 3.97 | 2.58% | 11,679,130 |
| Apr 7, 2026 | 3.78 | 3.88 | 3.77 | 3.87 | 3.87 | 2.11% | 10,835,480 |
| Apr 3, 2026 | 3.90 | 3.92 | 3.76 | 3.79 | 3.79 | -2.82% | 10,703,015 |
| Apr 2, 2026 | 4.01 | 4.01 | 3.88 | 3.90 | 3.90 | -2.50% | 12,431,530 |
| Apr 1, 2026 | 4.02 | 4.04 | 3.95 | 4.00 | 4.00 | 0.76% | 11,751,500 |
| Mar 31, 2026 | 4.04 | 4.11 | 3.95 | 3.97 | 3.97 | -1.24% | 13,162,420 |
| Mar 30, 2026 | 3.97 | 4.06 | 3.95 | 4.02 | 4.02 | - | 14,945,490 |
| Mar 27, 2026 | 3.88 | 4.04 | 3.88 | 4.02 | 4.02 | 2.29% | 21,897,300 |
| Mar 26, 2026 | 4.18 | 4.22 | 3.85 | 3.93 | 3.93 | -5.98% | 56,860,186 |
| Mar 25, 2026 | 4.12 | 4.20 | 4.12 | 4.18 | 4.18 | 1.21% | 13,292,300 |
| Mar 24, 2026 | 4.00 | 4.28 | 4.00 | 4.13 | 4.13 | 4.03% | 16,374,800 |
| Mar 23, 2026 | 4.18 | 4.18 | 3.90 | 3.97 | 3.97 | -6.37% | 15,265,973 |
| Mar 20, 2026 | 4.34 | 4.38 | 4.22 | 4.24 | 4.24 | -2.30% | 10,980,700 |
| Mar 19, 2026 | 4.45 | 4.45 | 4.32 | 4.34 | 4.34 | -2.47% | 9,030,600 |
| Mar 18, 2026 | 4.41 | 4.46 | 4.38 | 4.45 | 4.45 | 0.91% | 9,671,190 |
| Mar 17, 2026 | 4.47 | 4.51 | 4.39 | 4.41 | 4.41 | -1.34% | 9,203,713 |
| Mar 16, 2026 | 4.41 | 4.55 | 4.41 | 4.47 | 4.47 | -0.45% | 10,602,390 |
| Mar 13, 2026 | 4.51 | 4.56 | 4.47 | 4.49 | 4.49 | -0.88% | 8,959,298 |
| Mar 12, 2026 | 4.58 | 4.58 | 4.51 | 4.53 | 4.53 | -1.09% | 9,463,175 |
| Mar 11, 2026 | 4.65 | 4.65 | 4.52 | 4.58 | 4.58 | -1.29% | 12,861,870 |
| Mar 10, 2026 | 4.58 | 4.65 | 4.58 | 4.64 | 4.64 | 1.98% | 9,255,384 |
| Mar 9, 2026 | 4.63 | 4.63 | 4.50 | 4.55 | 4.55 | -2.57% | 13,369,311 |
| Mar 6, 2026 | 4.52 | 4.68 | 4.50 | 4.67 | 4.67 | 2.86% | 13,998,300 |
| Mar 5, 2026 | 4.63 | 4.65 | 4.51 | 4.54 | 4.54 | 1.11% | 13,273,630 |
| Mar 4, 2026 | 4.56 | 4.57 | 4.11 | 4.49 | 4.49 | -1.75% | 17,832,120 |
| Mar 3, 2026 | 4.65 | 4.74 | 4.56 | 4.57 | 4.57 | -1.93% | 17,305,010 |
| Mar 2, 2026 | 4.82 | 4.85 | 4.63 | 4.66 | 4.66 | -5.09% | 22,311,500 |
| Feb 27, 2026 | 4.86 | 4.91 | 4.82 | 4.91 | 4.91 | 1.03% | 11,878,700 |
| Feb 26, 2026 | 4.96 | 4.98 | 4.83 | 4.86 | 4.86 | -2.02% | 14,512,400 |
| Feb 25, 2026 | 4.95 | 5.05 | 4.93 | 4.96 | 4.96 | 0.20% | 12,560,000 |
| Feb 24, 2026 | 4.90 | 4.99 | 4.90 | 4.95 | 4.95 | 1.85% | 11,505,880 |
| Feb 13, 2026 | 4.84 | 4.93 | 4.83 | 4.86 | 4.86 | - | 10,072,160 |
| Feb 12, 2026 | 4.92 | 4.93 | 4.83 | 4.86 | 4.86 | -1.22% | 9,765,073 |
| Feb 11, 2026 | 4.90 | 4.97 | 4.90 | 4.92 | 4.92 | - | 8,440,100 |
| Feb 10, 2026 | 5.00 | 5.01 | 4.90 | 4.92 | 4.92 | -1.20% | 10,631,070 |
| Feb 9, 2026 | 5.02 | 5.04 | 4.95 | 4.98 | 4.98 | -0.20% | 14,890,770 |
| Feb 6, 2026 | 4.96 | 5.07 | 4.87 | 4.99 | 4.99 | 0.60% | 14,281,560 |
| Feb 5, 2026 | 4.94 | 5.08 | 4.89 | 4.96 | 4.96 | 0.40% | 13,952,910 |
| Feb 4, 2026 | 4.94 | 4.97 | 4.88 | 4.94 | 4.94 | - | 11,435,800 |
| Feb 3, 2026 | 4.88 | 4.96 | 4.85 | 4.94 | 4.94 | 1.86% | 15,210,220 |
| Feb 2, 2026 | 4.90 | 5.01 | 4.85 | 4.85 | 4.85 | -1.42% | 18,979,200 |
| Jan 30, 2026 | 4.93 | 5.03 | 4.87 | 4.92 | 4.92 | -0.61% | 17,411,200 |
| Jan 29, 2026 | 5.01 | 5.14 | 4.94 | 4.95 | 4.95 | -1.20% | 17,727,950 |
| Jan 28, 2026 | 5.05 | 5.08 | 4.98 | 5.01 | 5.01 | -1.57% | 14,394,280 |
| Jan 27, 2026 | 5.03 | 5.12 | 4.90 | 5.09 | 5.09 | 0.20% | 21,002,080 |
| Jan 26, 2026 | 5.30 | 5.32 | 5.00 | 5.08 | 5.08 | -4.69% | 33,039,034 |
| Jan 23, 2026 | 5.25 | 5.40 | 5.25 | 5.33 | 5.33 | 0.76% | 26,823,950 |
| Jan 22, 2026 | 5.20 | 5.36 | 5.20 | 5.29 | 5.29 | 0.57% | 21,809,170 |
| Jan 21, 2026 | 5.30 | 5.30 | 5.14 | 5.26 | 5.26 | -0.75% | 23,054,900 |
| Jan 20, 2026 | 5.18 | 5.34 | 5.14 | 5.30 | 5.30 | 1.73% | 35,798,925 |
| Jan 19, 2026 | 5.30 | 5.30 | 5.15 | 5.21 | 5.21 | -2.98% | 37,319,255 |
| Jan 16, 2026 | 5.09 | 5.45 | 5.01 | 5.37 | 5.37 | 5.71% | 53,942,600 |
| Jan 15, 2026 | 5.05 | 5.23 | 5.00 | 5.08 | 5.08 | 0.59% | 25,920,700 |
| Jan 14, 2026 | 5.09 | 5.17 | 4.98 | 5.05 | 5.05 | -0.39% | 32,223,331 |
| Jan 13, 2026 | 5.20 | 5.25 | 5.06 | 5.07 | 5.07 | -3.06% | 31,417,001 |
| Jan 12, 2026 | 5.10 | 5.32 | 5.10 | 5.23 | 5.23 | 3.98% | 44,531,920 |
| Jan 9, 2026 | 4.99 | 5.06 | 4.95 | 5.03 | 5.03 | -0.20% | 31,286,311 |
| Jan 8, 2026 | 4.85 | 5.18 | 4.84 | 5.04 | 5.04 | 2.65% | 47,584,960 |
| Jan 7, 2026 | 4.97 | 5.00 | 4.87 | 4.91 | 4.91 | -1.60% | 35,728,380 |
| Jan 6, 2026 | 4.88 | 5.03 | 4.82 | 4.99 | 4.99 | 1.84% | 61,871,030 |
| Jan 5, 2026 | 4.83 | 5.06 | 4.81 | 4.90 | 4.90 | 1.45% | 105,071,900 |
| Dec 31, 2025 | 4.38 | 4.83 | 4.36 | 4.83 | 4.83 | 10.02% | 64,162,180 |
| Dec 30, 2025 | 4.51 | 4.68 | 4.36 | 4.39 | 4.39 | -3.30% | 29,652,510 |
| Dec 29, 2025 | 4.52 | 4.57 | 4.48 | 4.54 | 4.54 | 0.22% | 14,712,130 |
| Dec 26, 2025 | 4.58 | 4.59 | 4.51 | 4.53 | 4.53 | -1.09% | 9,937,200 |
| Dec 25, 2025 | 4.55 | 4.62 | 4.51 | 4.58 | 4.58 | 0.66% | 10,348,000 |
| Dec 24, 2025 | 4.57 | 4.58 | 4.50 | 4.55 | 4.55 | 0.44% | 10,317,900 |
| Dec 23, 2025 | 4.68 | 4.69 | 4.51 | 4.53 | 4.53 | -3.21% | 13,714,890 |
| Dec 22, 2025 | 4.68 | 4.73 | 4.66 | 4.68 | 4.68 | 0.21% | 10,529,206 |
| Dec 19, 2025 | 4.55 | 4.67 | 4.52 | 4.67 | 4.67 | 2.64% | 10,674,960 |
| Dec 18, 2025 | 4.50 | 4.59 | 4.46 | 4.55 | 4.55 | 0.89% | 9,508,550 |
| Dec 17, 2025 | 4.44 | 4.52 | 4.38 | 4.51 | 4.51 | 2.27% | 13,624,520 |
| Dec 16, 2025 | 4.48 | 4.53 | 4.41 | 4.41 | 4.41 | -2.00% | 12,335,460 |
| Dec 15, 2025 | 4.49 | 4.56 | 4.47 | 4.50 | 4.50 | -0.44% | 10,086,700 |
| Dec 12, 2025 | 4.56 | 4.60 | 4.50 | 4.52 | 4.52 | -1.09% | 11,699,700 |
| Dec 11, 2025 | 4.66 | 4.69 | 4.56 | 4.57 | 4.57 | -2.56% | 12,079,080 |
| Dec 10, 2025 | 4.62 | 4.71 | 4.60 | 4.69 | 4.69 | 1.52% | 14,370,300 |
| Dec 9, 2025 | 4.70 | 4.72 | 4.60 | 4.62 | 4.62 | -1.91% | 11,708,370 |
| Dec 8, 2025 | 4.82 | 4.85 | 4.69 | 4.71 | 4.71 | -2.08% | 23,066,670 |
| Dec 5, 2025 | 4.60 | 4.81 | 4.58 | 4.81 | 4.81 | 4.34% | 20,196,610 |
| Dec 4, 2025 | 4.69 | 4.69 | 4.55 | 4.61 | 4.61 | -1.50% | 11,101,500 |
| Dec 3, 2025 | 4.69 | 4.71 | 4.61 | 4.68 | 4.68 | -0.43% | 12,840,660 |
| Dec 2, 2025 | 4.70 | 4.70 | 4.62 | 4.70 | 4.70 | -0.42% | 11,802,400 |
| Dec 1, 2025 | 4.70 | 4.75 | 4.69 | 4.72 | 4.72 | 0.43% | 11,646,490 |
| Nov 28, 2025 | 4.68 | 4.70 | 4.59 | 4.70 | 4.70 | 0.21% | 15,234,300 |