Skip to main content
Shanghai Tunnel Engineering Co., Ltd. (SHA:600820)
China flag China · Delayed Price · Currency is CNY
6.03
+0.08 (1.34%)
Apr 29, 2026, 2:05 PM CST

SHA:600820 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20265.986.055.966.02-1.18%12,029,009
Apr 28, 20265.935.975.925.955.950.34%13,104,980
Apr 27, 20265.996.015.935.935.93-1.00%17,845,820
Apr 24, 20266.056.055.955.995.99-0.99%17,901,130
Apr 23, 20266.116.216.026.056.05-1.63%28,871,780
Apr 22, 20266.166.186.136.156.15-0.32%11,528,940
Apr 21, 20266.146.196.136.176.170.33%12,445,700
Apr 20, 20266.176.196.136.156.15-0.16%13,421,839
Apr 17, 20266.146.176.126.166.160.49%10,733,970
Apr 16, 20266.146.166.116.136.13-0.16%10,712,970
Apr 15, 20266.106.156.106.146.140.66%12,828,670
Apr 14, 20266.076.146.056.106.100.83%13,002,818
Apr 13, 20266.066.086.046.056.05-0.66%10,911,800
Apr 10, 20266.116.156.086.096.090.16%12,638,500
Apr 9, 20266.176.186.086.086.08-1.94%14,602,200
Apr 8, 20266.106.206.096.206.202.48%24,400,400
Apr 7, 20266.076.106.016.056.05-0.17%14,601,690
Apr 3, 20266.096.126.036.066.06-0.82%15,510,770
Apr 2, 20266.196.196.076.116.11-1.61%23,229,920
Apr 1, 20266.406.406.186.216.21-2.36%40,418,220
Mar 31, 20266.086.436.086.366.362.58%58,288,600
Mar 30, 20266.026.335.956.206.202.65%36,148,260
Mar 27, 20266.056.096.016.046.04-0.82%21,666,250
Mar 26, 20266.146.156.086.096.09-0.65%14,161,602
Mar 25, 20266.056.166.036.136.131.32%25,456,480
Mar 24, 20265.986.065.896.056.052.54%22,009,600
Mar 23, 20266.246.255.875.905.90-5.75%48,457,370
Mar 20, 20266.396.446.266.266.26-1.57%27,189,220
Mar 19, 20266.446.486.356.366.36-1.85%28,794,000
Mar 18, 20266.566.586.426.486.48-0.92%24,291,800
Mar 17, 20266.576.626.546.546.54-0.30%18,860,460
Mar 16, 20266.676.716.566.566.56-1.94%29,345,900
Mar 13, 20266.666.766.656.696.690.30%41,417,690
Mar 12, 20266.566.696.556.676.671.83%41,157,380
Mar 11, 20266.496.576.426.556.550.92%29,588,270
Mar 10, 20266.486.546.456.496.490.31%21,051,800
Mar 9, 20266.456.506.406.476.47-0.15%24,807,401
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