Skip to main content
Shanghai Shentong Metro Co.,Ltd. (SHA:600834)
China flag China · Delayed Price · Currency is CNY
8.54
-0.05 (-0.58%)
At close: Mar 9, 2026

Shanghai Shentong Metro Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20268.518.568.448.548.54-0.58%2,339,333
Mar 6, 20268.438.608.358.598.591.42%2,858,033
Mar 5, 20268.448.518.418.478.471.19%2,456,700
Mar 4, 20268.388.468.318.378.37-1.06%3,773,930
Mar 3, 20268.468.578.418.468.46-0.24%4,083,800
Mar 2, 20268.708.768.468.488.48-3.64%6,043,055
Feb 27, 20268.848.848.688.808.80-0.23%3,586,701
Feb 26, 20268.928.928.818.828.82-1.12%2,287,601
Feb 25, 20268.898.948.868.928.920.56%2,863,500
Feb 24, 20268.858.898.838.878.870.57%2,535,355
Feb 13, 20268.868.928.808.828.82-0.11%2,325,100
Feb 12, 20268.948.948.798.838.83-1.01%3,092,600
Feb 11, 20269.019.028.898.928.92-0.67%3,231,200
Feb 10, 20268.959.008.898.988.980.45%4,261,939
Feb 9, 20268.928.978.888.948.940.56%3,195,737
Feb 6, 20268.968.968.888.898.89-0.34%3,748,610
Feb 5, 20268.918.978.898.928.92-0.11%3,699,500
Feb 4, 20268.818.978.818.938.931.25%4,068,110
Feb 3, 20268.858.888.758.828.820.57%3,132,800
Feb 2, 20268.828.948.758.778.77-1.24%3,331,219
Jan 30, 20268.838.938.768.888.881.14%3,829,396
Jan 29, 20268.818.888.748.788.78-0.68%3,883,596
Jan 28, 20268.948.948.838.848.84-1.12%4,303,710
Jan 27, 20269.009.048.818.948.94-1.54%4,199,810
Jan 26, 20269.039.098.899.089.08-0.22%6,557,201
Jan 23, 20268.989.158.859.109.102.02%7,706,100
Jan 22, 20268.948.978.888.928.920.34%4,087,700
Jan 21, 20268.938.988.868.898.89-1.00%5,747,421
Jan 20, 20268.919.068.898.988.980.34%7,456,138
Jan 19, 20268.828.958.808.958.951.13%4,903,343
Jan 16, 20268.778.938.738.858.850.80%6,207,062
Jan 15, 20268.728.888.678.788.780.92%5,635,877
Jan 14, 20268.818.838.618.708.70-1.14%7,338,897
Jan 13, 20268.628.858.538.808.802.44%8,503,419
Jan 12, 20268.578.638.508.598.590.23%4,015,541
Jan 9, 20268.488.598.488.578.550.59%4,557,901
Jan 8, 20268.428.548.388.528.500.95%3,724,900
Jan 7, 20268.508.548.438.448.42-0.82%4,143,900
Jan 6, 20268.388.598.388.518.491.31%5,778,900
Jan 5, 20268.478.498.408.408.38-0.94%4,803,651
Dec 31, 20258.278.578.188.488.463.16%7,034,301
Dec 30, 20258.298.328.188.228.20-0.84%2,480,752
Dec 29, 20258.358.358.288.298.27-0.48%2,285,211
Dec 26, 20258.418.448.328.338.31-0.60%2,610,400
Dec 25, 20258.288.398.288.388.360.84%1,962,000
Dec 24, 20258.358.358.278.318.290.24%1,905,300
Dec 23, 20258.388.408.288.298.27-1.31%2,396,500
Dec 22, 20258.368.468.358.408.380.48%2,889,200
Dec 19, 20258.338.388.248.368.340.97%2,951,500
Dec 18, 20258.158.318.158.288.260.98%2,523,300
Dec 17, 20258.228.258.088.208.18-0.85%3,745,626
Dec 16, 20258.238.358.238.278.25-0.24%2,235,482
Dec 15, 20258.188.318.158.298.270.85%1,978,700
Dec 12, 20258.268.328.218.228.20-0.60%2,701,500
Dec 11, 20258.408.478.238.278.25-2.13%3,899,200
Dec 10, 20258.438.468.378.458.430.24%2,327,825
Dec 9, 20258.528.538.418.438.41-1.06%2,998,025
Dec 8, 20258.458.588.448.528.501.43%4,504,149
Dec 5, 20258.268.428.238.408.381.45%2,954,625
Dec 4, 20258.398.438.268.288.26-1.78%2,362,000
Dec 3, 20258.408.448.358.438.410.12%2,811,900
Dec 2, 20258.438.568.408.428.400.36%3,762,300
Dec 1, 20258.368.418.318.398.370.36%3,213,900
Nov 28, 20258.238.368.228.368.340.97%3,514,201
Nov 27, 20258.218.298.188.288.260.73%3,122,675
Nov 26, 20258.278.358.218.228.20-0.60%3,522,426
Nov 25, 20258.298.308.238.278.250.61%3,468,800
Nov 24, 20258.378.418.178.228.200.24%6,425,201
Nov 21, 20258.578.588.198.208.18-4.21%7,785,365
Nov 20, 20258.548.618.478.568.540.23%4,904,757
Nov 19, 20258.678.768.518.548.52-2.18%6,072,500
Nov 18, 20258.908.908.658.738.71-1.91%6,739,526
Nov 17, 20258.968.998.868.908.88-0.67%4,094,410
Nov 14, 20258.909.058.908.968.94-0.33%5,621,904
Nov 13, 20258.959.008.828.998.970.78%5,180,700
Nov 12, 20259.009.038.908.928.90-0.67%3,346,200
Nov 11, 20258.959.058.958.988.960.11%4,577,218
Nov 10, 20258.958.988.888.978.950.22%3,527,500
Nov 7, 20258.939.018.918.958.93-0.11%3,592,700
Nov 6, 20259.089.088.908.968.94-0.88%4,409,126
Nov 5, 20258.899.088.869.049.021.01%6,695,452
Nov 4, 20258.889.008.858.958.931.02%6,349,401
Nov 3, 20258.808.868.808.868.840.45%4,921,500
Oct 31, 20258.928.938.818.828.80-0.90%6,841,300
Oct 30, 20259.169.228.868.908.88-3.68%11,977,280
Oct 29, 20259.359.379.149.249.22-1.39%7,186,073
Oct 28, 20259.129.429.109.379.352.40%11,545,900
Oct 27, 20259.279.299.099.159.13-1.08%6,227,100
Oct 24, 20259.449.449.199.259.23-2.12%8,840,929
Oct 23, 20259.249.459.249.459.432.05%13,049,570
Oct 22, 20259.169.479.119.269.241.09%13,692,100
Oct 21, 20258.969.198.969.169.141.89%12,993,580
Oct 20, 20258.858.998.828.998.972.28%7,886,700
Oct 17, 20258.908.948.798.798.77-1.79%5,465,018
Oct 16, 20258.869.048.838.958.930.90%8,288,500
Oct 15, 20258.859.008.808.878.850.23%7,194,692
Oct 14, 20258.768.948.738.858.83-0.11%7,833,536
Oct 13, 20258.679.218.548.868.842.07%13,753,480
Oct 10, 20258.568.708.558.688.660.93%4,716,900
Oct 9, 20258.618.688.558.608.58-0.46%4,499,212