Skip to main content
Shanghai Tunnel Engineering Co., Ltd. (SHA:600820)
China flag China · Delayed Price · Currency is CNY
6.48
+0.10 (1.57%)
At close: Mar 6, 2026

SHA:600820 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20266.396.496.376.486.481.57%25,625,210
Mar 5, 20266.436.466.376.386.38-0.16%24,076,330
Mar 4, 20266.496.536.396.396.39-1.99%29,916,210
Mar 3, 20266.606.626.486.526.52-1.21%35,709,880
Mar 2, 20266.596.656.546.606.60-0.45%31,200,200
Feb 27, 20266.646.666.606.636.63-15,421,841
Feb 26, 20266.676.706.616.636.63-0.60%18,254,200
Feb 25, 20266.606.746.606.676.670.76%32,755,105
Feb 24, 20266.536.646.506.626.622.16%24,987,170
Feb 13, 20266.586.596.476.486.48-1.37%24,011,700
Feb 12, 20266.636.646.576.576.57-1.05%17,162,590
Feb 11, 20266.616.656.586.646.640.61%15,991,630
Feb 10, 20266.666.666.596.606.60-0.60%20,219,740
Feb 9, 20266.656.686.616.646.640.30%22,287,035
Feb 6, 20266.676.716.626.626.62-0.75%24,365,940
Feb 5, 20266.726.736.666.676.67-0.74%24,753,380
Feb 4, 20266.616.736.576.726.721.66%35,640,935
Feb 3, 20266.596.646.566.616.610.76%24,113,968
Feb 2, 20266.786.786.556.566.56-3.39%47,719,830
Jan 30, 20266.706.806.666.796.791.34%60,748,650
Jan 29, 20266.676.726.636.706.700.45%31,628,320
Jan 28, 20266.566.756.556.676.671.52%41,725,470
Jan 27, 20266.706.746.556.576.57-2.09%34,539,400
Jan 26, 20266.706.736.656.716.710.15%33,834,941
Jan 23, 20266.736.746.696.706.70-0.30%25,410,940
Jan 22, 20266.676.726.676.726.720.75%26,908,300
Jan 21, 20266.676.706.636.676.67-0.15%25,329,400
Jan 20, 20266.596.696.576.686.681.52%47,691,810
Jan 19, 20266.596.616.536.586.58-0.15%27,808,541
Jan 16, 20266.576.706.566.596.590.46%37,591,041
Jan 15, 20266.616.646.556.566.56-1.06%29,710,360
Jan 14, 20266.686.726.606.636.63-0.75%50,590,350
Jan 13, 20266.556.836.506.686.682.30%79,466,820
Jan 12, 20266.536.546.496.536.53-31,757,980
Jan 9, 20266.516.536.486.536.530.31%25,158,910
Jan 8, 20266.536.586.516.516.51-0.46%21,058,770
Jan 7, 20266.516.606.496.546.540.62%28,990,730
Jan 6, 20266.476.516.466.506.500.46%25,751,498
Jan 5, 20266.506.516.446.476.47-0.31%28,634,243
Dec 31, 20256.566.596.476.496.49-0.76%33,097,810
Dec 30, 20256.596.606.536.546.54-0.76%21,868,700
Dec 29, 20256.626.646.586.596.59-0.60%22,997,905
Dec 26, 20256.576.646.546.636.630.91%32,153,120
Dec 25, 20256.556.606.536.576.570.31%23,221,210
Dec 24, 20256.486.566.456.556.551.24%32,357,700
Dec 23, 20256.466.526.456.476.47-0.15%19,456,850
Dec 22, 20256.466.506.426.486.48-25,004,120
Dec 19, 20256.396.486.386.486.481.41%25,955,700
Dec 18, 20256.386.436.366.396.39-0.16%18,790,220
Dec 17, 20256.266.416.246.406.401.91%30,975,480
Dec 16, 20256.276.306.256.286.280.16%20,263,550
Dec 15, 20256.336.416.276.276.27-1.10%34,366,550
Dec 12, 20256.396.486.326.346.340.48%61,862,060
Dec 11, 20256.356.376.286.316.31-0.32%25,691,120
Dec 10, 20256.316.366.266.336.330.32%22,680,970
Dec 9, 20256.406.416.316.316.31-1.10%15,615,100
Dec 8, 20256.446.466.376.386.38-0.78%18,517,800
Dec 5, 20256.416.446.386.436.430.31%14,839,610
Dec 4, 20256.386.416.336.416.410.47%13,590,030
Dec 3, 20256.406.436.376.386.38-0.62%13,677,720
Dec 2, 20256.406.446.366.426.42-13,245,960
Dec 1, 20256.346.426.326.426.421.58%21,448,020
Nov 28, 20256.256.346.246.326.320.96%16,052,320
Nov 27, 20256.276.296.236.266.26-0.16%12,508,140
Nov 26, 20256.316.326.276.276.27-0.48%16,849,910
Nov 25, 20256.286.336.276.306.300.32%15,846,600
Nov 24, 20256.266.326.266.286.280.32%17,888,540
Nov 21, 20256.436.456.256.266.26-2.80%35,701,150
Nov 20, 20256.426.496.426.446.44-16,321,180
Nov 19, 20256.496.516.436.446.44-0.62%19,128,300
Nov 18, 20256.576.586.466.486.48-1.52%32,471,000
Nov 17, 20256.616.626.566.586.58-0.75%24,391,600
Nov 14, 20256.646.666.626.636.63-0.15%23,464,480
Nov 13, 20256.626.646.596.646.640.30%21,599,520
Nov 12, 20256.666.686.596.626.62-0.75%26,023,300
Nov 11, 20256.716.716.666.676.67-0.30%25,049,240
Nov 10, 20256.676.696.656.696.690.30%28,075,810
Nov 7, 20256.666.696.656.676.670.15%27,310,720
Nov 6, 20256.716.716.656.666.66-0.45%35,092,370
Nov 5, 20256.676.736.646.696.69-32,429,280
Nov 4, 20256.736.756.676.696.69-0.45%27,692,590
Nov 3, 20256.576.776.566.726.721.82%54,669,620
Oct 31, 20256.606.616.566.606.60-0.75%43,844,170
Oct 30, 20256.726.736.636.656.65-1.04%43,353,050
Oct 29, 20256.706.766.696.726.72-0.15%37,180,830
Oct 28, 20256.756.796.686.736.73-0.59%56,143,280
Oct 27, 20256.826.866.716.776.77-0.59%68,541,970
Oct 24, 20257.007.026.806.816.81-4.62%105,339,000
Oct 23, 20256.857.196.787.147.062.73%154,070,400
Oct 22, 20257.017.346.906.956.87-0.71%227,696,000
Oct 21, 20256.717.066.717.006.926.38%172,486,000
Oct 20, 20256.506.606.476.586.511.54%33,030,770
Oct 17, 20256.526.566.476.486.41-0.46%27,691,350
Oct 16, 20256.616.616.506.516.44-1.06%24,127,300
Oct 15, 20256.536.606.516.586.510.77%30,105,680
Oct 14, 20256.516.586.506.536.460.31%34,160,650
Oct 13, 20256.406.536.396.516.44-0.61%39,900,950
Oct 10, 20256.486.566.446.556.480.92%33,602,770
Oct 9, 20256.406.506.396.496.421.41%37,792,330
Sep 30, 20256.426.446.386.406.33-0.31%25,672,130