Skip to main content
Shang Hai Ya Tong Co.,Ltd. (SHA:600692)
China flag China · Delayed Price · Currency is CNY
7.65
+0.18 (2.41%)
Apr 29, 2026, 3:00 PM CST

Shang Hai Ya Tong Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20267.497.637.427.62-2.01%5,364,800
Apr 28, 20267.377.577.377.477.470.67%8,646,500
Apr 27, 20267.357.447.207.427.420.27%9,064,400
Apr 24, 20267.277.437.237.407.400.95%6,470,500
Apr 23, 20267.267.417.237.337.330.69%7,172,658
Apr 22, 20267.407.427.257.287.28-2.02%7,837,901
Apr 21, 20267.497.547.367.437.43-0.93%7,207,175
Apr 20, 20267.417.547.347.507.501.90%8,514,101
Apr 17, 20267.507.567.297.367.36-2.13%11,453,300
Apr 16, 20267.327.617.277.527.523.01%13,009,760
Apr 15, 20267.467.487.257.307.30-1.75%7,583,800
Apr 14, 20267.517.527.327.437.43-0.40%8,995,500
Apr 13, 20267.607.617.367.467.46-0.93%8,855,700
Apr 10, 20267.657.677.507.537.53-0.13%8,740,300
Apr 9, 20267.827.897.507.547.54-4.19%11,124,500
Apr 8, 20267.857.957.757.877.871.68%11,639,900
Apr 7, 20267.867.927.577.747.74-0.51%15,578,000
Apr 3, 20268.368.457.647.787.78-4.66%23,098,900
Apr 2, 20268.288.408.148.168.16-1.92%6,654,501
Apr 1, 20268.448.468.248.328.320.85%7,297,900
Mar 31, 20268.368.528.218.258.25-0.96%8,910,831
Mar 30, 20268.088.398.088.338.332.21%9,077,600
Mar 27, 20267.988.217.978.158.151.49%7,389,968
Mar 26, 20268.008.127.908.038.03-9,088,904
Mar 25, 20267.678.087.648.038.034.56%9,739,282
Mar 24, 20267.377.697.287.687.686.08%7,531,400
Mar 23, 20267.727.727.167.247.24-6.82%10,446,800
Mar 20, 20268.058.067.737.777.77-2.63%8,384,800
Mar 19, 20268.098.217.937.987.98-2.33%5,678,650
Mar 18, 20268.128.198.028.178.170.99%5,727,600
Mar 17, 20268.128.308.098.098.09-0.37%7,112,800
Mar 16, 20268.058.258.018.128.120.37%6,354,400
Mar 13, 20268.108.248.038.098.09-0.12%6,184,965
Mar 12, 20268.198.218.048.108.10-0.98%5,221,266
Mar 11, 20268.188.308.138.188.18-0.97%5,825,900
Mar 10, 20268.028.288.028.268.263.25%8,667,300
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