Shanghai Material Trading Co., Ltd. (SHA:600822)
China
· Delayed Price · Currency is CNY 10.47
-0.16 (-1.51%)
At close: Mar 9, 2026
Shanghai Material Trading Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10.39 | 10.55 | 10.35 | 10.47 | - | -1.51% | 3,168,987 |
| Mar 6, 2026 | 10.45 | 10.64 | 10.44 | 10.63 | 10.63 | 1.72% | 2,990,789 |
| Mar 5, 2026 | 10.41 | 10.56 | 10.39 | 10.45 | 10.45 | 0.87% | 3,405,100 |
| Mar 4, 2026 | 10.25 | 10.49 | 10.25 | 10.36 | 10.36 | -1.05% | 3,583,521 |
| Mar 3, 2026 | 10.73 | 10.84 | 10.47 | 10.47 | 10.47 | -2.15% | 4,665,393 |
| Mar 2, 2026 | 11.03 | 11.14 | 10.67 | 10.70 | 10.70 | -4.38% | 7,291,902 |
| Feb 27, 2026 | 11.12 | 11.20 | 11.08 | 11.19 | 11.19 | 0.36% | 4,007,200 |
| Feb 26, 2026 | 11.15 | 11.38 | 11.08 | 11.15 | 11.15 | -0.36% | 4,052,689 |
| Feb 25, 2026 | 11.11 | 11.30 | 11.11 | 11.19 | 11.19 | 0.45% | 4,678,102 |
| Feb 24, 2026 | 11.06 | 11.14 | 10.96 | 11.14 | 11.14 | 1.00% | 3,273,900 |
| Feb 13, 2026 | 11.03 | 11.13 | 10.95 | 11.03 | 11.03 | -0.18% | 3,100,557 |
| Feb 12, 2026 | 11.29 | 11.33 | 11.02 | 11.05 | 11.05 | -2.13% | 5,431,302 |
| Feb 11, 2026 | 11.35 | 11.38 | 11.25 | 11.29 | 11.29 | -0.79% | 3,099,300 |
| Feb 10, 2026 | 11.46 | 11.54 | 11.37 | 11.38 | 11.38 | -0.26% | 5,509,800 |
| Feb 9, 2026 | 11.06 | 11.78 | 11.00 | 11.41 | 11.41 | 4.01% | 12,601,610 |
| Feb 6, 2026 | 10.97 | 11.08 | 10.92 | 10.97 | 10.97 | -0.45% | 3,611,127 |
| Feb 5, 2026 | 11.01 | 11.15 | 10.98 | 11.02 | 11.02 | 0.18% | 4,032,500 |
| Feb 4, 2026 | 10.90 | 11.02 | 10.86 | 11.00 | 11.00 | 0.46% | 4,005,026 |
| Feb 3, 2026 | 10.83 | 10.96 | 10.83 | 10.95 | 10.95 | 1.20% | 3,702,200 |
| Feb 2, 2026 | 10.98 | 11.09 | 10.81 | 10.82 | 10.82 | -1.99% | 5,442,571 |
| Jan 30, 2026 | 10.94 | 11.22 | 10.90 | 11.04 | 11.04 | 0.64% | 5,392,500 |
| Jan 29, 2026 | 11.15 | 11.26 | 10.90 | 10.97 | 10.97 | -2.23% | 7,304,601 |
| Jan 28, 2026 | 11.30 | 11.33 | 11.13 | 11.22 | 11.22 | -1.15% | 6,116,994 |
| Jan 27, 2026 | 11.43 | 11.58 | 11.15 | 11.35 | 11.35 | -1.56% | 7,239,000 |
| Jan 26, 2026 | 11.92 | 11.93 | 11.39 | 11.53 | 11.53 | -3.19% | 11,708,800 |
| Jan 23, 2026 | 11.90 | 12.10 | 11.79 | 11.91 | 11.91 | 0.76% | 12,974,600 |
| Jan 22, 2026 | 11.86 | 12.19 | 11.63 | 11.82 | 11.82 | 0.17% | 19,216,470 |
| Jan 21, 2026 | 11.63 | 12.28 | 11.63 | 11.80 | 11.80 | 4.06% | 27,085,120 |
| Jan 20, 2026 | 11.32 | 11.37 | 11.19 | 11.34 | 11.34 | 0.35% | 6,808,480 |
| Jan 19, 2026 | 11.45 | 11.54 | 11.26 | 11.30 | 11.30 | 0.62% | 12,121,044 |
| Jan 16, 2026 | 11.22 | 11.32 | 11.06 | 11.23 | 11.23 | 0.09% | 7,150,200 |
| Jan 15, 2026 | 11.20 | 11.34 | 11.15 | 11.22 | 11.22 | -0.71% | 4,586,529 |
| Jan 14, 2026 | 11.24 | 11.41 | 11.11 | 11.30 | 11.30 | 0.36% | 9,115,500 |
| Jan 13, 2026 | 11.33 | 11.50 | 11.22 | 11.26 | 11.26 | -0.62% | 9,296,000 |
| Jan 12, 2026 | 11.38 | 11.44 | 11.24 | 11.33 | 11.33 | - | 8,134,379 |
| Jan 9, 2026 | 11.11 | 11.38 | 11.11 | 11.33 | 11.33 | 1.16% | 10,523,200 |
| Jan 8, 2026 | 11.01 | 11.25 | 10.93 | 11.20 | 11.20 | 2.10% | 10,547,900 |
| Jan 7, 2026 | 10.95 | 11.06 | 10.76 | 10.97 | 10.97 | 0.92% | 6,146,126 |
| Jan 6, 2026 | 10.72 | 10.95 | 10.71 | 10.87 | 10.87 | 1.68% | 4,815,946 |
| Jan 5, 2026 | 10.74 | 10.76 | 10.63 | 10.69 | 10.69 | -0.19% | 4,147,505 |
| Dec 31, 2025 | 10.63 | 10.75 | 10.51 | 10.71 | 10.71 | 1.04% | 4,506,940 |
| Dec 30, 2025 | 10.76 | 10.78 | 10.58 | 10.60 | 10.60 | -1.85% | 4,359,340 |
| Dec 29, 2025 | 10.91 | 10.92 | 10.71 | 10.80 | 10.80 | -0.92% | 4,185,070 |
| Dec 26, 2025 | 11.02 | 11.05 | 10.86 | 10.90 | 10.90 | -1.36% | 5,056,800 |
| Dec 25, 2025 | 11.00 | 11.13 | 10.95 | 11.05 | 11.05 | 0.64% | 5,820,900 |
| Dec 24, 2025 | 11.08 | 11.23 | 10.94 | 10.98 | 10.98 | -1.61% | 6,463,900 |
| Dec 23, 2025 | 11.10 | 11.19 | 10.95 | 11.16 | 11.16 | 1.00% | 9,772,942 |
| Dec 22, 2025 | 10.97 | 11.13 | 10.92 | 11.05 | 11.05 | 1.56% | 9,671,655 |
| Dec 19, 2025 | 10.54 | 10.95 | 10.51 | 10.88 | 10.88 | 2.54% | 7,771,600 |
| Dec 18, 2025 | 10.40 | 10.81 | 10.37 | 10.61 | 10.61 | 1.82% | 6,124,823 |
| Dec 17, 2025 | 10.35 | 10.45 | 10.20 | 10.42 | 10.42 | 0.48% | 4,119,700 |
| Dec 16, 2025 | 10.58 | 10.67 | 10.35 | 10.37 | 10.37 | -1.61% | 4,305,805 |
| Dec 15, 2025 | 10.50 | 10.68 | 10.39 | 10.54 | 10.54 | 0.38% | 4,122,323 |
| Dec 12, 2025 | 10.60 | 10.80 | 10.45 | 10.50 | 10.50 | -1.59% | 5,339,000 |
| Dec 11, 2025 | 10.93 | 11.00 | 10.66 | 10.67 | 10.67 | -3.00% | 5,530,929 |
| Dec 10, 2025 | 10.83 | 11.02 | 10.83 | 11.00 | 11.00 | 0.92% | 4,904,205 |
| Dec 9, 2025 | 10.96 | 11.04 | 10.85 | 10.90 | 10.90 | -0.27% | 4,088,727 |
| Dec 8, 2025 | 10.91 | 11.04 | 10.91 | 10.93 | 10.93 | -0.18% | 4,310,000 |
| Dec 5, 2025 | 10.76 | 10.97 | 10.69 | 10.95 | 10.95 | 1.58% | 3,603,700 |
| Dec 4, 2025 | 10.93 | 10.97 | 10.74 | 10.78 | 10.78 | -1.64% | 4,102,784 |
| Dec 3, 2025 | 11.21 | 11.22 | 10.90 | 10.96 | 10.96 | -2.06% | 6,039,300 |
| Dec 2, 2025 | 11.27 | 11.27 | 11.09 | 11.19 | 11.19 | -0.36% | 3,572,000 |
| Dec 1, 2025 | 11.30 | 11.36 | 11.21 | 11.23 | 11.23 | -0.62% | 5,340,800 |
| Nov 28, 2025 | 11.32 | 11.37 | 11.23 | 11.30 | 11.30 | -0.44% | 5,914,587 |
| Nov 27, 2025 | 11.43 | 11.66 | 11.32 | 11.35 | 11.35 | -0.79% | 7,560,406 |
| Nov 26, 2025 | 11.45 | 11.57 | 11.35 | 11.44 | 11.44 | -0.52% | 5,498,700 |
| Nov 25, 2025 | 11.25 | 11.62 | 11.16 | 11.50 | 11.50 | 2.77% | 10,102,000 |
| Nov 24, 2025 | 11.05 | 11.28 | 11.05 | 11.19 | 11.19 | 1.18% | 5,182,569 |
| Nov 21, 2025 | 11.20 | 11.37 | 11.02 | 11.06 | 11.06 | -0.98% | 9,216,300 |
| Nov 20, 2025 | 11.12 | 11.48 | 11.12 | 11.17 | 11.17 | 0.18% | 8,111,680 |
| Nov 19, 2025 | 11.28 | 11.30 | 11.08 | 11.15 | 11.15 | -1.33% | 4,475,880 |
| Nov 18, 2025 | 11.38 | 11.38 | 11.20 | 11.30 | 11.30 | -0.62% | 4,542,780 |
| Nov 17, 2025 | 11.37 | 11.45 | 11.32 | 11.37 | 11.37 | -0.61% | 3,779,300 |
| Nov 14, 2025 | 11.38 | 11.55 | 11.34 | 11.44 | 11.44 | 0.26% | 5,999,096 |
| Nov 13, 2025 | 11.35 | 11.41 | 11.18 | 11.41 | 11.41 | 0.88% | 5,376,704 |
| Nov 12, 2025 | 11.44 | 11.44 | 11.23 | 11.31 | 11.31 | -1.05% | 5,747,600 |
| Nov 11, 2025 | 11.46 | 11.48 | 11.38 | 11.43 | 11.43 | - | 4,389,701 |
| Nov 10, 2025 | 11.42 | 11.49 | 11.34 | 11.43 | 11.43 | -0.17% | 5,585,300 |
| Nov 7, 2025 | 11.61 | 11.64 | 11.45 | 11.45 | 11.45 | -1.55% | 7,006,000 |
| Nov 6, 2025 | 11.64 | 11.80 | 11.51 | 11.63 | 11.63 | -0.85% | 6,370,600 |
| Nov 5, 2025 | 11.53 | 11.76 | 11.51 | 11.73 | 11.73 | 0.77% | 7,306,087 |
| Nov 4, 2025 | 11.70 | 11.71 | 11.49 | 11.64 | 11.64 | -0.43% | 7,106,300 |
| Nov 3, 2025 | 11.54 | 11.69 | 11.52 | 11.69 | 11.69 | 0.52% | 7,056,554 |
| Oct 31, 2025 | 11.57 | 11.77 | 11.48 | 11.63 | 11.63 | 0.52% | 8,401,634 |
| Oct 30, 2025 | 11.72 | 11.75 | 11.54 | 11.57 | 11.57 | -1.28% | 7,927,900 |
| Oct 29, 2025 | 11.67 | 11.95 | 11.51 | 11.72 | 11.72 | -0.17% | 10,793,200 |
| Oct 28, 2025 | 11.78 | 11.95 | 11.66 | 11.74 | 11.74 | -0.34% | 9,947,679 |
| Oct 27, 2025 | 11.90 | 11.96 | 11.63 | 11.78 | 11.78 | -0.67% | 14,554,540 |
| Oct 24, 2025 | 12.30 | 12.36 | 11.81 | 11.86 | 11.86 | -4.97% | 25,252,930 |
| Oct 23, 2025 | 11.88 | 12.89 | 11.88 | 12.48 | 12.48 | 5.49% | 35,115,810 |
| Oct 22, 2025 | 11.39 | 12.31 | 11.30 | 11.83 | 11.83 | 3.86% | 27,093,220 |
| Oct 21, 2025 | 11.10 | 11.43 | 11.05 | 11.39 | 11.39 | 2.61% | 12,956,400 |
| Oct 20, 2025 | 11.05 | 11.14 | 11.00 | 11.10 | 11.10 | 1.46% | 5,051,600 |
| Oct 17, 2025 | 11.13 | 11.13 | 10.90 | 10.94 | 10.94 | -1.35% | 6,486,990 |
| Oct 16, 2025 | 11.15 | 11.30 | 11.07 | 11.09 | 11.09 | -1.51% | 7,549,427 |
| Oct 15, 2025 | 10.95 | 11.50 | 10.95 | 11.26 | 11.26 | 2.93% | 12,850,940 |
| Oct 14, 2025 | 10.98 | 11.19 | 10.93 | 10.94 | 10.94 | -0.27% | 8,445,523 |
| Oct 13, 2025 | 10.66 | 10.99 | 10.56 | 10.97 | 10.97 | -1.17% | 8,275,240 |
| Oct 10, 2025 | 10.92 | 11.17 | 10.92 | 11.10 | 11.10 | 1.09% | 9,725,573 |
| Oct 9, 2025 | 11.10 | 11.10 | 10.83 | 10.98 | 10.98 | -0.90% | 8,502,016 |