Shang Hai Ya Tong Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 7.490 | 7.540 | 7.360 | 7.430 | 7.430 | 7,207,175 |
| 2026-04-20 | 7.410 | 7.540 | 7.340 | 7.500 | 7.500 | 8,514,101 |
| 2026-04-17 | 7.500 | 7.560 | 7.290 | 7.360 | 7.360 | 11,453,301 |
| 2026-04-16 | 7.320 | 7.610 | 7.270 | 7.520 | 7.520 | 13,009,766 |
| 2026-04-15 | 7.460 | 7.480 | 7.250 | 7.300 | 7.300 | 7,583,800 |
| 2026-04-14 | 7.510 | 7.520 | 7.320 | 7.430 | 7.430 | 8,995,500 |
| 2026-04-13 | 7.600 | 7.610 | 7.360 | 7.460 | 7.460 | 8,855,700 |
| 2026-04-10 | 7.650 | 7.670 | 7.500 | 7.530 | 7.530 | 8,740,300 |
| 2026-04-09 | 7.820 | 7.890 | 7.500 | 7.540 | 7.540 | 11,124,500 |
| 2026-04-08 | 7.850 | 7.950 | 7.750 | 7.870 | 7.870 | 11,639,900 |
| 2026-04-07 | 7.860 | 7.920 | 7.570 | 7.740 | 7.740 | 15,578,001 |
| 2026-04-03 | 8.360 | 8.450 | 7.640 | 7.780 | 7.780 | 23,098,900 |
| 2026-04-02 | 8.280 | 8.400 | 8.140 | 8.160 | 8.160 | 6,654,501 |
| 2026-04-01 | 8.440 | 8.460 | 8.240 | 8.320 | 8.320 | 7,297,900 |
| 2026-03-31 | 8.360 | 8.520 | 8.210 | 8.250 | 8.250 | 8,910,831 |
| 2026-03-30 | 8.080 | 8.390 | 8.080 | 8.330 | 8.330 | 9,077,600 |
| 2026-03-27 | 7.980 | 8.210 | 7.970 | 8.150 | 8.150 | 7,389,968 |
| 2026-03-26 | 8.000 | 8.120 | 7.900 | 8.030 | 8.030 | 9,088,904 |
| 2026-03-25 | 7.670 | 8.080 | 7.640 | 8.030 | 8.030 | 9,739,282 |
| 2026-03-24 | 7.370 | 7.690 | 7.280 | 7.680 | 7.680 | 7,531,400 |
| 2026-03-23 | 7.720 | 7.720 | 7.160 | 7.240 | 7.240 | 10,446,800 |
| 2026-03-20 | 8.050 | 8.060 | 7.730 | 7.770 | 7.770 | 8,384,800 |
| 2026-03-19 | 8.090 | 8.210 | 7.930 | 7.980 | 7.980 | 5,678,650 |
| 2026-03-18 | 8.120 | 8.190 | 8.020 | 8.170 | 8.170 | 5,727,600 |
| 2026-03-17 | 8.120 | 8.300 | 8.090 | 8.090 | 8.090 | 7,112,800 |
| 2026-03-16 | 8.050 | 8.250 | 8.010 | 8.120 | 8.120 | 6,354,400 |
| 2026-03-13 | 8.100 | 8.240 | 8.030 | 8.090 | 8.090 | 6,184,965 |
| 2026-03-12 | 8.190 | 8.210 | 8.040 | 8.100 | 8.100 | 5,221,266 |
| 2026-03-11 | 8.180 | 8.300 | 8.130 | 8.180 | 8.180 | 5,825,900 |
| 2026-03-10 | 8.020 | 8.280 | 8.020 | 8.260 | 8.260 | 8,667,300 |
| 2026-03-09 | 8.030 | 8.100 | 7.890 | 8.000 | 8.000 | 6,155,973 |
| 2026-03-06 | 7.840 | 8.110 | 7.820 | 8.100 | 8.100 | 6,040,300 |
| 2026-03-05 | 7.820 | 7.940 | 7.800 | 7.870 | 7.870 | 6,758,488 |
| 2026-03-04 | 7.760 | 7.860 | 7.640 | 7.740 | 7.740 | 9,258,588 |
| 2026-03-03 | 8.000 | 8.110 | 7.760 | 7.800 | 7.800 | 8,641,085 |
| 2026-03-02 | 8.100 | 8.190 | 7.900 | 8.010 | 8.010 | 7,517,471 |
| 2026-02-27 | 8.100 | 8.180 | 8.050 | 8.160 | 8.160 | 6,643,101 |
| 2026-02-26 | 8.150 | 8.260 | 8.050 | 8.100 | 8.100 | 7,062,855 |
| 2026-02-25 | 8.130 | 8.300 | 8.090 | 8.200 | 8.200 | 8,369,200 |
| 2026-02-24 | 7.910 | 8.120 | 7.910 | 8.120 | 8.120 | 7,452,603 |
| 2026-02-13 | 7.950 | 8.040 | 7.900 | 7.910 | 7.910 | 6,910,350 |
| 2026-02-12 | 8.150 | 8.190 | 7.930 | 7.960 | 7.960 | 8,542,699 |
| 2026-02-11 | 8.050 | 8.220 | 7.950 | 8.150 | 8.150 | 10,288,703 |
| 2026-02-10 | 8.140 | 8.170 | 8.060 | 8.060 | 8.060 | 6,856,104 |
| 2026-02-09 | 8.100 | 8.180 | 8.020 | 8.120 | 8.120 | 8,711,529 |
| 2026-02-06 | 7.920 | 8.070 | 7.880 | 8.040 | 8.040 | 8,011,409 |
| 2026-02-05 | 7.960 | 8.070 | 7.940 | 7.950 | 7.950 | 9,224,070 |
| 2026-02-04 | 7.890 | 8.040 | 7.750 | 7.970 | 7.970 | 9,441,000 |
| 2026-02-03 | 7.820 | 7.970 | 7.760 | 7.880 | 7.880 | 12,860,396 |
| 2026-02-02 | 7.650 | 8.120 | 7.650 | 7.750 | 7.750 | 24,792,558 |
| 2026-01-30 | 7.590 | 7.860 | 7.440 | 7.650 | 7.650 | 25,933,086 |
| 2026-01-29 | 7.260 | 7.450 | 7.250 | 7.300 | 7.300 | 5,229,801 |
| 2026-01-28 | 7.380 | 7.430 | 7.290 | 7.320 | 7.320 | 6,273,700 |
| 2026-01-27 | 7.480 | 7.490 | 7.200 | 7.380 | 7.380 | 4,963,291 |
| 2026-01-26 | 7.590 | 7.610 | 7.390 | 7.460 | 7.460 | 6,896,056 |
| 2026-01-23 | 7.560 | 7.640 | 7.450 | 7.580 | 7.580 | 7,544,878 |
| 2026-01-22 | 7.450 | 7.620 | 7.400 | 7.560 | 7.560 | 7,117,901 |
| 2026-01-21 | 7.460 | 7.470 | 7.340 | 7.450 | 7.450 | 6,407,600 |
| 2026-01-20 | 7.270 | 7.570 | 7.190 | 7.520 | 7.520 | 14,783,431 |
| 2026-01-19 | 7.010 | 7.280 | 6.990 | 7.270 | 7.270 | 10,835,892 |
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.