Shanghai Shenda Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 3.580 | 3.610 | 3.520 | 3.560 | 3.560 | 8,136,000 |
| 2026-10-19 | 3.610 | 3.630 | 3.520 | 3.580 | 3.580 | 10,427,300 |
| 2026-10-16 | 3.570 | 3.700 | 3.560 | 3.620 | 3.620 | 12,169,687 |
| 2026-10-15 | 3.630 | 3.640 | 3.530 | 3.550 | 3.550 | 9,382,533 |
| 2026-10-14 | 3.720 | 3.760 | 3.650 | 3.660 | 3.660 | 8,907,705 |
| 2026-10-13 | 3.690 | 3.760 | 3.620 | 3.740 | 3.740 | 9,877,300 |
| 2026-10-12 | 3.780 | 3.820 | 3.690 | 3.700 | 3.700 | 10,178,845 |
| 2026-10-09 | 3.730 | 3.790 | 3.650 | 3.790 | 3.790 | 11,483,501 |
| 2026-10-08 | 3.770 | 3.780 | 3.700 | 3.720 | 3.720 | 10,084,000 |
| 2026-09-30 | 3.770 | 3.810 | 3.730 | 3.770 | 3.770 | 12,288,108 |
| 2026-09-29 | 3.760 | 3.860 | 3.730 | 3.750 | 3.750 | 13,932,939 |
| 2026-09-28 | 3.790 | 3.810 | 3.710 | 3.760 | 3.760 | 13,960,097 |
| 2026-09-24 | 3.760 | 3.910 | 3.740 | 3.810 | 3.810 | 19,283,800 |
| 2026-09-23 | 3.830 | 3.850 | 3.720 | 3.790 | 3.790 | 20,101,849 |
| 2026-09-22 | 3.860 | 3.910 | 3.760 | 3.830 | 3.830 | 19,771,089 |
| 2026-09-21 | 3.690 | 3.970 | 3.690 | 3.890 | 3.890 | 27,949,080 |
| 2026-09-18 | 3.720 | 3.750 | 3.650 | 3.680 | 3.680 | 11,312,210 |
| 2026-09-17 | 3.550 | 3.730 | 3.530 | 3.700 | 3.700 | 16,039,761 |
| 2026-09-16 | 3.560 | 3.590 | 3.500 | 3.570 | 3.570 | 7,339,799 |
| 2026-09-15 | 3.630 | 3.630 | 3.530 | 3.550 | 3.550 | 9,994,265 |
| 2026-09-14 | 3.580 | 3.700 | 3.560 | 3.640 | 3.640 | 9,082,300 |
| 2026-09-11 | 3.650 | 3.680 | 3.560 | 3.590 | 3.590 | 9,482,300 |
| 2026-09-10 | 3.730 | 3.750 | 3.670 | 3.670 | 3.670 | 9,370,361 |
| 2026-09-09 | 3.700 | 3.760 | 3.680 | 3.740 | 3.740 | 7,812,724 |
| 2026-09-08 | 3.660 | 3.730 | 3.630 | 3.720 | 3.720 | 11,468,926 |
| 2026-09-07 | 3.610 | 3.670 | 3.580 | 3.650 | 3.650 | 9,820,826 |
| 2026-09-04 | 3.630 | 3.660 | 3.570 | 3.590 | 3.590 | 7,604,150 |
| 2026-09-03 | 3.660 | 3.690 | 3.610 | 3.610 | 3.610 | 8,800,677 |
| 2026-09-02 | 3.690 | 3.710 | 3.600 | 3.640 | 3.640 | 9,442,958 |
| 2026-09-01 | 3.640 | 3.720 | 3.630 | 3.710 | 3.710 | 12,523,200 |
| 2026-08-31 | 3.670 | 3.700 | 3.600 | 3.620 | 3.620 | 11,751,231 |
| 2026-08-28 | 3.700 | 3.720 | 3.600 | 3.700 | 3.700 | 13,356,624 |
| 2026-08-27 | 3.670 | 3.680 | 3.530 | 3.650 | 3.650 | 16,241,900 |
| 2026-08-26 | 3.630 | 3.710 | 3.620 | 3.690 | 3.690 | 9,219,796 |
| 2026-08-25 | 3.530 | 3.640 | 3.500 | 3.630 | 3.630 | 10,660,943 |
| 2026-08-24 | 3.540 | 3.570 | 3.490 | 3.520 | 3.520 | 8,143,500 |
| 2026-08-21 | 3.540 | 3.550 | 3.480 | 3.520 | 3.520 | 8,192,257 |
| 2026-08-20 | 3.530 | 3.570 | 3.500 | 3.550 | 3.550 | 7,721,601 |
| 2026-08-19 | 3.570 | 3.570 | 3.480 | 3.500 | 3.500 | 7,457,100 |
| 2026-08-18 | 3.550 | 3.590 | 3.530 | 3.580 | 3.580 | 8,875,266 |
| 2026-08-17 | 3.510 | 3.570 | 3.450 | 3.560 | 3.560 | 8,363,926 |
| 2026-08-14 | 3.530 | 3.530 | 3.450 | 3.470 | 3.470 | 8,371,782 |
| 2026-08-13 | 3.580 | 3.600 | 3.520 | 3.520 | 3.520 | 8,192,300 |
| 2026-08-12 | 3.560 | 3.610 | 3.530 | 3.580 | 3.580 | 8,369,585 |
| 2026-08-11 | 3.520 | 3.590 | 3.470 | 3.560 | 3.560 | 11,276,700 |
| 2026-08-10 | 3.450 | 3.540 | 3.440 | 3.540 | 3.540 | 10,244,584 |
| 2026-08-07 | 3.470 | 3.500 | 3.380 | 3.440 | 3.440 | 8,846,501 |
| 2026-08-06 | 3.470 | 3.500 | 3.430 | 3.480 | 3.480 | 9,241,197 |
| 2026-08-05 | 3.450 | 3.510 | 3.450 | 3.480 | 3.480 | 8,498,821 |
| 2026-08-04 | 3.490 | 3.510 | 3.460 | 3.470 | 3.470 | 8,575,000 |
| 2026-08-03 | 3.460 | 3.510 | 3.440 | 3.490 | 3.490 | 15,010,800 |
| 2026-07-31 | 3.470 | 3.490 | 3.420 | 3.490 | 3.490 | 10,122,693 |
| 2026-07-30 | 3.420 | 3.490 | 3.390 | 3.440 | 3.440 | 12,538,000 |
| 2026-07-29 | 3.350 | 3.430 | 3.310 | 3.410 | 3.410 | 11,014,561 |
| 2026-07-28 | 3.270 | 3.340 | 3.240 | 3.310 | 3.310 | 8,097,320 |
| 2026-07-27 | 3.160 | 3.270 | 3.160 | 3.260 | 3.260 | 8,142,010 |
| 2026-07-24 | 3.260 | 3.270 | 3.160 | 3.180 | 3.180 | 7,926,400 |
| 2026-07-23 | 3.200 | 3.270 | 3.190 | 3.260 | 3.260 | 8,398,733 |
| 2026-07-22 | 3.220 | 3.270 | 3.180 | 3.210 | 3.210 | 10,277,250 |
| 2026-07-21 | 3.310 | 3.310 | 3.190 | 3.240 | 3.240 | 14,093,981 |
Page 1 of 5 · 243 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-07-14 | 0.0100 CNY |
| 2020-07-09 | 0.0250 CNY |
| 2019-06-28 | 0.0500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.