Shang Hai Ya Tong Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 7.190 | 7.220 | 6.990 | 7.020 | 7.020 | 9,675,800 |
| 2026-01-15 | 7.080 | 7.280 | 7.060 | 7.180 | 7.180 | 7,860,800 |
| 2026-01-14 | 7.160 | 7.250 | 7.000 | 7.100 | 7.100 | 8,158,100 |
| 2026-01-13 | 7.200 | 7.240 | 7.120 | 7.150 | 7.150 | 7,944,299 |
| 2026-01-12 | 7.130 | 7.210 | 7.100 | 7.180 | 7.180 | 8,157,940 |
| 2026-01-09 | 7.120 | 7.220 | 7.050 | 7.130 | 7.130 | 7,536,600 |
| 2026-01-08 | 6.960 | 7.190 | 6.890 | 7.120 | 7.120 | 7,484,400 |
| 2026-01-07 | 7.060 | 7.070 | 6.920 | 7.000 | 7.000 | 7,364,650 |
| 2026-01-06 | 6.980 | 7.220 | 6.960 | 7.060 | 7.060 | 8,500,662 |
| 2026-01-05 | 7.060 | 7.070 | 6.950 | 6.960 | 6.960 | 7,238,552 |
| 2025-12-31 | 6.870 | 7.050 | 6.830 | 7.010 | 7.010 | 8,118,686 |
| 2025-12-30 | 6.960 | 7.050 | 6.660 | 6.890 | 6.890 | 14,775,887 |
| 2025-12-29 | 7.540 | 7.540 | 6.830 | 7.010 | 7.010 | 18,602,887 |
| 2025-12-26 | 7.410 | 7.640 | 7.390 | 7.520 | 7.520 | 7,081,374 |
| 2025-12-25 | 7.480 | 7.480 | 7.380 | 7.390 | 7.390 | 4,797,510 |
| 2025-12-24 | 7.390 | 7.470 | 7.350 | 7.430 | 7.430 | 3,334,214 |
| 2025-12-23 | 7.450 | 7.500 | 7.370 | 7.390 | 7.390 | 3,293,226 |
| 2025-12-22 | 7.560 | 7.580 | 7.430 | 7.490 | 7.490 | 5,146,700 |
| 2025-12-19 | 7.260 | 7.580 | 7.260 | 7.580 | 7.580 | 7,821,629 |
| 2025-12-18 | 7.110 | 7.390 | 7.110 | 7.290 | 7.290 | 5,640,600 |
| 2025-12-17 | 7.220 | 7.220 | 7.030 | 7.160 | 7.160 | 4,140,900 |
| 2025-12-16 | 7.310 | 7.380 | 7.140 | 7.180 | 7.180 | 3,897,000 |
| 2025-12-15 | 7.260 | 7.400 | 7.200 | 7.330 | 7.330 | 4,927,034 |
| 2025-12-12 | 7.400 | 7.410 | 7.230 | 7.260 | 7.260 | 5,486,000 |
| 2025-12-11 | 7.650 | 7.660 | 7.360 | 7.390 | 7.390 | 7,543,900 |
| 2025-12-10 | 7.610 | 7.700 | 7.580 | 7.660 | 7.660 | 4,445,020 |
| 2025-12-09 | 7.800 | 7.800 | 7.630 | 7.650 | 7.650 | 5,235,610 |
| 2025-12-08 | 7.850 | 7.850 | 7.700 | 7.800 | 7.800 | 4,526,600 |
| 2025-12-05 | 7.620 | 7.820 | 7.560 | 7.800 | 7.800 | 5,719,232 |
| 2025-12-04 | 7.830 | 7.830 | 7.610 | 7.620 | 7.620 | 6,494,050 |
| 2025-12-03 | 7.940 | 7.960 | 7.700 | 7.820 | 7.820 | 11,670,453 |
| 2025-12-02 | 8.030 | 8.040 | 7.880 | 7.950 | 7.950 | 5,337,108 |
| 2025-12-01 | 8.280 | 8.280 | 7.990 | 8.020 | 8.020 | 6,965,201 |
| 2025-11-28 | 8.050 | 8.180 | 7.970 | 8.180 | 8.180 | 3,872,101 |
| 2025-11-27 | 8.010 | 8.170 | 7.910 | 8.080 | 8.080 | 5,278,772 |
| 2025-11-26 | 8.030 | 8.260 | 8.010 | 8.050 | 8.050 | 6,513,400 |
| 2025-11-25 | 8.060 | 8.140 | 8.000 | 8.010 | 8.010 | 4,700,794 |
| 2025-11-24 | 8.000 | 8.090 | 7.860 | 8.020 | 8.020 | 6,450,900 |
| 2025-11-21 | 8.150 | 8.340 | 7.880 | 7.930 | 7.930 | 8,255,700 |
| 2025-11-20 | 8.250 | 8.370 | 8.100 | 8.210 | 8.210 | 6,917,800 |
| 2025-11-19 | 8.480 | 8.600 | 8.230 | 8.250 | 8.250 | 7,834,600 |
| 2025-11-18 | 8.750 | 8.750 | 8.460 | 8.540 | 8.540 | 6,781,700 |
| 2025-11-17 | 8.620 | 8.820 | 8.530 | 8.730 | 8.730 | 8,534,776 |
| 2025-11-14 | 8.440 | 8.760 | 8.400 | 8.650 | 8.650 | 11,764,000 |
| 2025-11-13 | 8.350 | 8.530 | 8.230 | 8.440 | 8.440 | 4,875,708 |
| 2025-11-12 | 8.400 | 8.520 | 8.310 | 8.360 | 8.360 | 3,867,954 |
| 2025-11-11 | 8.300 | 8.480 | 8.280 | 8.450 | 8.450 | 5,423,837 |
| 2025-11-10 | 8.300 | 8.360 | 8.240 | 8.320 | 8.320 | 3,919,000 |
| 2025-11-07 | 8.320 | 8.420 | 8.280 | 8.330 | 8.330 | 5,599,032 |
| 2025-11-06 | 8.450 | 8.530 | 8.280 | 8.360 | 8.360 | 7,881,030 |
| 2025-11-05 | 8.450 | 8.630 | 8.420 | 8.470 | 8.470 | 7,665,702 |
| 2025-11-04 | 8.500 | 8.530 | 8.370 | 8.530 | 8.530 | 5,956,201 |
| 2025-11-03 | 8.380 | 8.570 | 8.350 | 8.490 | 8.490 | 8,700,110 |
| 2025-10-31 | 8.480 | 8.570 | 8.360 | 8.390 | 8.390 | 5,630,610 |
| 2025-10-30 | 8.270 | 8.520 | 8.230 | 8.460 | 8.460 | 9,543,613 |
| 2025-10-29 | 8.380 | 8.400 | 8.210 | 8.330 | 8.330 | 5,953,759 |
| 2025-10-28 | 8.310 | 8.600 | 8.290 | 8.390 | 8.390 | 9,190,538 |
| 2025-10-27 | 8.590 | 8.640 | 8.300 | 8.340 | 8.340 | 8,710,550 |
| 2025-10-24 | 8.610 | 8.610 | 8.390 | 8.560 | 8.560 | 13,804,378 |
| 2025-10-23 | 8.380 | 8.620 | 8.300 | 8.620 | 8.620 | 13,690,304 |
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.