Skip to main content
Shanghai Shentong Metro Co.,Ltd. (SHA:600834)
China flag China · Delayed Price · Currency is CNY
8.20
-0.01 (-0.12%)
Apr 29, 2026, 3:00 PM CST

Shanghai Shentong Metro Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20268.158.308.158.208.20-0.12%3,698,800
Apr 28, 20268.198.258.158.218.21-0.24%2,804,085
Apr 27, 20268.178.258.088.238.230.61%2,269,351
Apr 24, 20268.158.228.068.188.180.49%2,650,600
Apr 23, 20268.238.258.108.148.14-1.09%2,617,010
Apr 22, 20268.248.268.168.238.23-0.48%1,988,150
Apr 21, 20268.218.308.218.278.270.49%1,985,500
Apr 20, 20268.248.278.168.238.23-2,112,000
Apr 17, 20268.338.338.208.238.23-1.44%2,749,101
Apr 16, 20268.288.358.238.358.351.21%2,077,900
Apr 15, 20268.318.378.238.258.25-0.36%2,083,301
Apr 14, 20268.308.338.238.288.280.36%1,909,300
Apr 13, 20268.338.348.218.258.25-0.84%2,927,511
Apr 10, 20268.278.428.238.328.321.09%2,674,744
Apr 9, 20268.438.438.228.238.23-2.37%2,730,800
Apr 8, 20268.398.448.348.438.431.57%3,231,810
Apr 7, 20268.268.318.118.308.300.48%3,287,500
Apr 3, 20268.338.388.198.268.26-1.20%3,161,500
Apr 2, 20268.398.508.338.368.36-0.83%4,099,401
Apr 1, 20268.588.678.378.438.43-2.54%8,081,300
Mar 31, 20268.368.788.308.658.654.22%11,897,530
Mar 30, 20268.208.318.128.308.300.36%2,137,053
Mar 27, 20268.198.278.118.278.270.73%3,267,150
Mar 26, 20268.228.308.188.218.21-2,744,900
Mar 25, 20268.138.238.088.218.211.36%2,602,800
Mar 24, 20267.878.107.758.108.104.79%3,411,800
Mar 23, 20268.168.217.667.737.73-6.53%5,684,400
Mar 20, 20268.418.458.268.278.27-1.66%2,644,692
Mar 19, 20268.528.568.388.418.41-1.64%2,728,397
Mar 18, 20268.538.598.458.558.550.47%2,446,800
Mar 17, 20268.668.668.518.518.51-1.28%2,935,200
Mar 16, 20268.618.698.608.628.620.12%1,956,100
Mar 13, 20268.628.758.608.618.61-2,590,924
Mar 12, 20268.608.668.578.618.610.12%3,059,801
Mar 11, 20268.698.718.588.608.60-1.04%3,340,601
Mar 10, 20268.508.698.508.698.691.76%2,460,900
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