Shang Hai Ya Tong Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 5.520 | 5.680 | 5.280 | 5.360 | 5.360 | 11,580,560 |
| 2026-07-17 | 5.740 | 5.900 | 5.480 | 5.540 | 5.540 | 10,300,410 |
| 2026-07-16 | 5.650 | 5.800 | 5.580 | 5.720 | 5.720 | 7,190,736 |
| 2026-07-15 | 5.620 | 5.790 | 5.560 | 5.690 | 5.690 | 9,351,700 |
| 2026-07-14 | 5.420 | 5.660 | 5.360 | 5.630 | 5.630 | 12,891,100 |
| 2026-07-13 | 5.550 | 5.560 | 5.320 | 5.340 | 5.340 | 6,670,600 |
| 2026-07-10 | 5.300 | 5.590 | 5.230 | 5.510 | 5.510 | 8,633,919 |
| 2026-07-09 | 5.430 | 5.430 | 5.210 | 5.310 | 5.310 | 6,097,996 |
| 2026-07-08 | 5.420 | 5.450 | 5.290 | 5.380 | 5.380 | 4,384,600 |
| 2026-07-07 | 5.620 | 5.640 | 5.390 | 5.410 | 5.410 | 5,617,937 |
| 2026-07-06 | 5.660 | 5.770 | 5.580 | 5.640 | 5.640 | 4,728,010 |
| 2026-07-03 | 5.600 | 5.710 | 5.550 | 5.660 | 5.660 | 5,630,523 |
| 2026-07-02 | 5.630 | 5.800 | 5.560 | 5.590 | 5.590 | 7,205,909 |
| 2026-07-01 | 5.470 | 5.710 | 5.410 | 5.610 | 5.610 | 8,243,300 |
| 2026-06-30 | 5.530 | 5.570 | 5.360 | 5.430 | 5.430 | 5,502,129 |
| 2026-06-29 | 5.520 | 5.540 | 5.260 | 5.490 | 5.490 | 8,141,500 |
| 2026-06-26 | 5.580 | 5.610 | 5.400 | 5.530 | 5.530 | 6,824,232 |
| 2026-06-25 | 5.740 | 5.740 | 5.490 | 5.590 | 5.590 | 8,101,982 |
| 2026-06-24 | 6.040 | 6.120 | 5.670 | 5.710 | 5.710 | 8,448,779 |
| 2026-06-23 | 6.000 | 6.210 | 5.990 | 6.060 | 6.060 | 7,167,077 |
| 2026-06-22 | 5.950 | 6.010 | 5.660 | 6.000 | 6.000 | 9,903,204 |
| 2026-06-18 | 6.050 | 6.090 | 5.930 | 5.990 | 5.990 | 6,186,879 |
| 2026-06-17 | 6.260 | 6.300 | 6.050 | 6.080 | 6.080 | 5,838,010 |
| 2026-06-16 | 6.420 | 6.420 | 6.150 | 6.280 | 6.280 | 4,710,909 |
| 2026-06-15 | 6.420 | 6.630 | 6.310 | 6.380 | 6.380 | 5,038,800 |
| 2026-06-12 | 6.350 | 6.490 | 6.240 | 6.420 | 6.420 | 5,684,000 |
| 2026-06-11 | 6.350 | 6.380 | 6.140 | 6.290 | 6.290 | 4,540,600 |
| 2026-06-10 | 6.290 | 6.480 | 6.180 | 6.410 | 6.410 | 5,587,948 |
| 2026-06-09 | 6.430 | 6.470 | 6.290 | 6.400 | 6.400 | 4,748,301 |
| 2026-06-08 | 6.520 | 6.590 | 6.250 | 6.380 | 6.380 | 7,238,301 |
| 2026-06-05 | 6.500 | 6.660 | 6.440 | 6.620 | 6.620 | 4,801,400 |
| 2026-06-04 | 6.690 | 6.750 | 6.430 | 6.510 | 6.510 | 5,880,300 |
| 2026-06-03 | 6.850 | 6.860 | 6.650 | 6.700 | 6.700 | 5,988,191 |
| 2026-06-02 | 7.070 | 7.100 | 6.810 | 6.830 | 6.830 | 7,332,100 |
| 2026-06-01 | 6.790 | 7.120 | 6.710 | 7.080 | 7.080 | 8,763,601 |
| 2026-05-29 | 6.950 | 7.030 | 6.760 | 6.790 | 6.790 | 5,865,410 |
| 2026-05-28 | 6.890 | 6.980 | 6.740 | 6.870 | 6.870 | 5,674,800 |
| 2026-05-27 | 7.110 | 7.130 | 6.740 | 6.870 | 6.870 | 6,982,700 |
| 2026-05-26 | 7.290 | 7.330 | 7.010 | 7.110 | 7.110 | 6,988,410 |
| 2026-05-25 | 7.400 | 7.490 | 7.220 | 7.300 | 7.300 | 7,160,646 |
| 2026-05-22 | 7.270 | 7.420 | 7.160 | 7.360 | 7.360 | 8,364,710 |
| 2026-05-21 | 7.740 | 7.740 | 7.220 | 7.260 | 7.260 | 9,381,100 |
| 2026-05-20 | 7.860 | 7.880 | 7.640 | 7.680 | 7.680 | 6,482,754 |
| 2026-05-19 | 7.750 | 7.930 | 7.750 | 7.890 | 7.890 | 8,119,530 |
| 2026-05-18 | 7.800 | 7.800 | 7.570 | 7.770 | 7.770 | 11,950,286 |
| 2026-05-15 | 7.950 | 7.960 | 7.740 | 7.800 | 7.800 | 7,829,822 |
| 2026-05-14 | 8.140 | 8.170 | 7.890 | 7.890 | 7.890 | 7,007,910 |
| 2026-05-13 | 8.100 | 8.170 | 8.010 | 8.060 | 8.060 | 7,600,553 |
| 2026-05-12 | 8.250 | 8.270 | 8.040 | 8.140 | 8.140 | 11,442,673 |
| 2026-05-11 | 8.080 | 8.470 | 7.980 | 8.230 | 8.230 | 24,101,508 |
| 2026-05-08 | 7.900 | 8.250 | 7.810 | 8.110 | 8.110 | 18,082,800 |
| 2026-05-07 | 8.080 | 8.090 | 7.810 | 7.830 | 7.830 | 12,790,500 |
| 2026-05-06 | 7.850 | 8.080 | 7.720 | 8.050 | 8.050 | 18,265,747 |
| 2026-04-30 | 7.690 | 7.940 | 7.580 | 7.850 | 7.850 | 13,520,089 |
| 2026-04-29 | 7.490 | 7.720 | 7.420 | 7.650 | 7.650 | 9,745,900 |
| 2026-04-28 | 7.370 | 7.570 | 7.370 | 7.470 | 7.470 | 8,646,500 |
| 2026-04-27 | 7.350 | 7.440 | 7.200 | 7.420 | 7.420 | 9,064,400 |
| 2026-04-24 | 7.270 | 7.430 | 7.230 | 7.400 | 7.400 | 6,470,500 |
| 2026-04-23 | 7.260 | 7.410 | 7.230 | 7.330 | 7.330 | 7,172,658 |
| 2026-04-22 | 7.400 | 7.420 | 7.250 | 7.280 | 7.280 | 7,837,901 |
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.