Shang Hai Ya Tong Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 5.710 | 5.810 | 5.700 | 5.770 | 5.770 | 5,108,674 |
| 2023-10-27 | 5.650 | 5.740 | 5.620 | 5.690 | 5.690 | 4,292,903 |
| 2023-10-26 | 5.690 | 5.710 | 5.580 | 5.660 | 5.660 | 6,102,093 |
| 2023-10-25 | 5.600 | 5.730 | 5.600 | 5.700 | 5.700 | 4,092,800 |
| 2023-10-24 | 5.400 | 5.610 | 5.400 | 5.600 | 5.600 | 4,633,333 |
| 2023-10-23 | 5.510 | 5.540 | 5.360 | 5.400 | 5.400 | 4,617,700 |
| 2023-10-20 | 5.500 | 5.600 | 5.440 | 5.540 | 5.540 | 2,656,500 |
| 2023-10-19 | 5.510 | 5.610 | 5.460 | 5.500 | 5.500 | 3,336,500 |
| 2023-10-18 | 5.590 | 5.590 | 5.480 | 5.510 | 5.510 | 2,727,055 |
| 2023-10-17 | 5.630 | 5.650 | 5.540 | 5.600 | 5.600 | 4,273,200 |
| 2023-10-16 | 5.590 | 5.650 | 5.560 | 5.580 | 5.580 | 2,697,100 |
| 2023-10-13 | 5.680 | 5.700 | 5.560 | 5.580 | 5.580 | 2,810,500 |
| 2023-10-12 | 5.650 | 5.740 | 5.600 | 5.710 | 5.710 | 3,381,800 |
| 2023-10-11 | 5.660 | 5.690 | 5.570 | 5.650 | 5.650 | 2,893,400 |
| 2023-10-10 | 5.620 | 5.670 | 5.600 | 5.630 | 5.630 | 2,313,600 |
| 2023-10-09 | 5.810 | 5.820 | 5.600 | 5.620 | 5.620 | 4,833,100 |
| 2023-09-28 | 5.750 | 5.840 | 5.730 | 5.800 | 5.800 | 3,429,093 |
| 2023-09-27 | 5.750 | 5.780 | 5.720 | 5.740 | 5.740 | 2,166,900 |
| 2023-09-26 | 5.750 | 5.790 | 5.710 | 5.760 | 5.760 | 2,425,400 |
| 2023-09-25 | 5.900 | 5.900 | 5.740 | 5.770 | 5.770 | 4,148,954 |
| 2023-09-22 | 5.800 | 5.890 | 5.750 | 5.880 | 5.880 | 3,013,500 |
| 2023-09-21 | 5.830 | 5.900 | 5.740 | 5.810 | 5.810 | 3,164,247 |
| 2023-09-20 | 5.800 | 5.890 | 5.790 | 5.840 | 5.840 | 3,630,800 |
| 2023-09-19 | 5.820 | 5.860 | 5.790 | 5.810 | 5.810 | 3,204,793 |
| 2023-09-18 | 5.750 | 5.830 | 5.710 | 5.820 | 5.820 | 3,463,800 |
| 2023-09-15 | 5.750 | 5.820 | 5.720 | 5.780 | 5.780 | 2,784,600 |
| 2023-09-14 | 5.800 | 5.800 | 5.710 | 5.770 | 5.770 | 2,881,600 |
| 2023-09-13 | 5.840 | 5.900 | 5.750 | 5.780 | 5.780 | 3,030,279 |
| 2023-09-12 | 5.850 | 5.890 | 5.770 | 5.860 | 5.860 | 3,998,600 |
| 2023-09-11 | 5.840 | 5.880 | 5.740 | 5.840 | 5.840 | 5,995,101 |
| 2023-09-08 | 5.930 | 5.940 | 5.800 | 5.830 | 5.830 | 4,488,000 |
| 2023-09-07 | 5.950 | 6.020 | 5.900 | 5.930 | 5.930 | 4,172,900 |
| 2023-09-06 | 6.040 | 6.040 | 5.890 | 5.960 | 5.960 | 5,390,301 |
| 2023-09-05 | 6.100 | 6.100 | 5.910 | 6.000 | 6.000 | 5,950,255 |
| 2023-09-04 | 6.010 | 6.130 | 6.010 | 6.090 | 6.090 | 6,210,500 |
| 2023-09-01 | 6.170 | 6.180 | 5.950 | 6.000 | 6.000 | 7,757,200 |
| 2023-08-31 | 6.400 | 6.420 | 6.090 | 6.120 | 6.120 | 7,460,524 |
| 2023-08-30 | 6.440 | 6.500 | 6.320 | 6.340 | 6.340 | 7,159,742 |
| 2023-08-29 | 6.290 | 6.440 | 6.210 | 6.410 | 6.410 | 10,210,700 |
| 2023-08-28 | 6.300 | 6.420 | 6.130 | 6.250 | 6.250 | 14,528,422 |
| 2023-08-25 | 5.900 | 6.120 | 5.900 | 5.980 | 5.980 | 7,744,800 |
| 2023-08-24 | 6.010 | 6.060 | 5.850 | 5.940 | 5.940 | 4,688,300 |
| 2023-08-23 | 5.990 | 6.060 | 5.930 | 5.990 | 5.990 | 4,167,000 |
| 2023-08-22 | 6.070 | 6.130 | 5.960 | 6.020 | 6.020 | 4,464,100 |
| 2023-08-21 | 6.080 | 6.210 | 6.030 | 6.050 | 6.050 | 3,774,029 |
| 2023-08-18 | 6.230 | 6.310 | 6.080 | 6.100 | 6.100 | 3,794,569 |
| 2023-08-17 | 6.170 | 6.280 | 6.100 | 6.270 | 6.270 | 4,749,806 |
| 2023-08-16 | 6.110 | 6.290 | 6.070 | 6.190 | 6.190 | 4,677,283 |
| 2023-08-15 | 6.150 | 6.160 | 6.050 | 6.120 | 6.120 | 2,784,400 |
| 2023-08-14 | 6.110 | 6.160 | 6.030 | 6.140 | 6.140 | 3,555,200 |
| 2023-08-11 | 6.250 | 6.300 | 6.140 | 6.160 | 6.160 | 4,715,956 |
| 2023-08-10 | 6.220 | 6.280 | 6.180 | 6.210 | 6.210 | 3,271,728 |
| 2023-08-09 | 6.310 | 6.330 | 6.220 | 6.250 | 6.250 | 3,958,200 |
| 2023-08-08 | 6.360 | 6.410 | 6.240 | 6.280 | 6.280 | 5,150,356 |
| 2023-08-07 | 6.430 | 6.430 | 6.250 | 6.340 | 6.340 | 7,755,328 |
| 2023-08-04 | 6.560 | 6.600 | 6.410 | 6.450 | 6.450 | 7,685,280 |
| 2023-08-03 | 6.370 | 6.580 | 6.310 | 6.500 | 6.500 | 12,002,737 |
| 2023-08-02 | 6.370 | 6.510 | 6.330 | 6.410 | 6.410 | 8,662,305 |
| 2023-08-01 | 6.330 | 6.460 | 6.280 | 6.350 | 6.350 | 12,416,800 |
| 2023-07-31 | 6.240 | 6.460 | 6.210 | 6.380 | 6.380 | 12,284,812 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.