Skip to main content
Shang Hai Ya Tong Co.,Ltd. (SHA:600692)
China flag China · Delayed Price · Currency is CNY
8.00
-0.10 (-1.23%)
At close: Mar 9, 2026

Shang Hai Ya Tong Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20268.038.107.898.008.00-1.23%6,155,973
Mar 6, 20267.848.117.828.108.102.92%6,040,300
Mar 5, 20267.827.947.807.877.871.68%6,758,488
Mar 4, 20267.767.867.647.747.74-0.77%9,258,588
Mar 3, 20268.008.117.767.807.80-2.62%8,641,085
Mar 2, 20268.108.197.908.018.01-1.84%7,517,471
Feb 27, 20268.108.188.058.168.160.74%6,643,101
Feb 26, 20268.158.268.058.108.10-1.22%7,062,855
Feb 25, 20268.138.308.098.208.200.99%8,369,200
Feb 24, 20267.918.127.918.128.122.65%7,452,603
Feb 13, 20267.958.047.907.917.91-0.63%6,910,350
Feb 12, 20268.158.197.937.967.96-2.33%8,542,699
Feb 11, 20268.058.227.958.158.151.12%10,288,703
Feb 10, 20268.148.178.068.068.06-0.74%6,856,104
Feb 9, 20268.108.188.028.128.121.00%8,711,529
Feb 6, 20267.928.077.888.048.041.13%8,011,409
Feb 5, 20267.968.077.947.957.95-0.25%9,224,070
Feb 4, 20267.898.047.757.977.971.14%9,441,000
Feb 3, 20267.827.977.767.887.881.68%12,860,390
Feb 2, 20267.658.127.657.757.751.31%24,792,550
Jan 30, 20267.597.867.447.657.654.79%25,933,080
Jan 29, 20267.267.457.257.307.30-0.27%5,229,801
Jan 28, 20267.387.437.297.327.32-0.81%6,273,700
Jan 27, 20267.487.497.207.387.38-1.07%4,963,291
Jan 26, 20267.597.617.397.467.46-1.58%6,896,056
Jan 23, 20267.567.647.457.587.580.26%7,544,878
Jan 22, 20267.457.627.407.567.561.48%7,117,901
Jan 21, 20267.467.477.347.457.45-0.93%6,407,600
Jan 20, 20267.277.577.197.527.523.44%14,783,430
Jan 19, 20267.017.286.997.277.273.56%10,835,890
Jan 16, 20267.197.226.997.027.02-2.23%9,675,800
Jan 15, 20267.087.287.067.187.181.13%7,860,800
Jan 14, 20267.167.257.007.107.10-0.70%8,158,100
Jan 13, 20267.207.247.127.157.15-0.42%7,944,299
Jan 12, 20267.137.217.107.187.180.70%8,157,940
Jan 9, 20267.127.227.057.137.130.14%7,536,600
Jan 8, 20266.967.196.897.127.121.71%7,484,400
Jan 7, 20267.067.076.927.007.00-0.85%7,364,650
Jan 6, 20266.987.226.967.067.061.44%8,500,662
Jan 5, 20267.067.076.956.966.96-0.71%7,238,552
Dec 31, 20256.877.056.837.017.011.74%8,118,686
Dec 30, 20256.967.056.666.896.89-1.71%14,775,880
Dec 29, 20257.547.546.837.017.01-6.78%18,602,880
Dec 26, 20257.417.647.397.527.521.76%7,081,374
Dec 25, 20257.487.487.387.397.39-0.54%4,797,510
Dec 24, 20257.397.477.357.437.430.54%3,334,214
Dec 23, 20257.457.507.377.397.39-1.34%3,293,226
Dec 22, 20257.567.587.437.497.49-1.19%5,146,700
Dec 19, 20257.267.587.267.587.583.98%7,821,629
Dec 18, 20257.117.397.117.297.291.82%5,640,600
Dec 17, 20257.227.227.037.167.16-0.28%4,140,900
Dec 16, 20257.317.387.147.187.18-2.05%3,897,000
Dec 15, 20257.267.407.207.337.330.96%4,927,034
Dec 12, 20257.407.417.237.267.26-1.76%5,486,000
Dec 11, 20257.657.667.367.397.39-3.52%7,543,900
Dec 10, 20257.617.707.587.667.660.13%4,445,020
Dec 9, 20257.807.807.637.657.65-1.92%5,235,610
Dec 8, 20257.857.857.707.807.80-4,526,600
Dec 5, 20257.627.827.567.807.802.36%5,719,232
Dec 4, 20257.837.837.617.627.62-2.56%6,494,050
Dec 3, 20257.947.967.707.827.82-1.64%11,670,453
Dec 2, 20258.038.047.887.957.95-0.87%5,337,108
Dec 1, 20258.288.287.998.028.02-1.96%6,965,201
Nov 28, 20258.058.187.978.188.181.24%3,872,101
Nov 27, 20258.018.177.918.088.080.37%5,278,772
Nov 26, 20258.038.268.018.058.050.50%6,513,400
Nov 25, 20258.068.148.008.018.01-0.12%4,700,794
Nov 24, 20258.008.097.868.028.021.13%6,450,900
Nov 21, 20258.158.347.887.937.93-3.41%8,255,700
Nov 20, 20258.258.378.108.218.21-0.48%6,917,800
Nov 19, 20258.488.608.238.258.25-3.40%7,834,600
Nov 18, 20258.758.758.468.548.54-2.18%6,781,700
Nov 17, 20258.628.828.538.738.730.92%8,534,776
Nov 14, 20258.448.768.408.658.652.49%11,764,000
Nov 13, 20258.358.538.238.448.440.96%4,875,708
Nov 12, 20258.408.528.318.368.36-1.07%3,867,954
Nov 11, 20258.308.488.288.458.451.56%5,423,837
Nov 10, 20258.308.368.248.328.32-0.12%3,919,000
Nov 7, 20258.328.428.288.338.33-0.36%5,599,032
Nov 6, 20258.458.538.288.368.36-1.30%7,881,030
Nov 5, 20258.458.638.428.478.47-0.70%7,665,702
Nov 4, 20258.508.538.378.538.530.47%5,956,201
Nov 3, 20258.388.578.358.498.491.19%8,700,110
Oct 31, 20258.488.578.368.398.39-0.83%5,630,610
Oct 30, 20258.278.528.238.468.461.56%9,543,613
Oct 29, 20258.388.408.218.338.33-0.72%5,953,759
Oct 28, 20258.318.608.298.398.390.60%9,190,538
Oct 27, 20258.598.648.308.348.34-2.57%8,710,550
Oct 24, 20258.618.618.398.568.56-0.70%13,804,370
Oct 23, 20258.388.628.308.628.623.48%13,690,300
Oct 22, 20258.328.418.268.338.33-0.12%8,294,551
Oct 21, 20257.998.367.988.348.344.12%12,536,210
Oct 20, 20257.958.117.938.018.01-0.12%8,884,838
Oct 17, 20257.898.087.808.028.021.52%12,151,100
Oct 16, 20257.968.047.777.907.90-1.50%7,029,600
Oct 15, 20257.758.037.728.028.023.89%9,386,559
Oct 14, 20257.938.067.697.727.72-2.28%8,325,147
Oct 13, 20257.867.957.707.907.90-2.47%8,371,900
Oct 10, 20257.788.257.758.108.104.38%13,578,900
Oct 9, 20258.018.157.727.767.76-4.08%9,073,600