Shang Hai Ya Tong Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 8.320 | 8.410 | 8.260 | 8.330 | 8.330 | 8,294,551 |
| 2025-10-21 | 7.990 | 8.360 | 7.980 | 8.340 | 8.340 | 12,536,212 |
| 2025-10-20 | 7.950 | 8.110 | 7.930 | 8.010 | 8.010 | 8,884,838 |
| 2025-10-17 | 7.890 | 8.080 | 7.800 | 8.020 | 8.020 | 12,151,100 |
| 2025-10-16 | 7.960 | 8.040 | 7.770 | 7.900 | 7.900 | 7,029,600 |
| 2025-10-15 | 7.750 | 8.030 | 7.720 | 8.020 | 8.020 | 9,386,559 |
| 2025-10-14 | 7.930 | 8.060 | 7.690 | 7.720 | 7.720 | 8,325,147 |
| 2025-10-13 | 7.860 | 7.950 | 7.700 | 7.900 | 7.900 | 8,371,900 |
| 2025-10-10 | 7.780 | 8.250 | 7.750 | 8.100 | 8.100 | 13,578,900 |
| 2025-10-09 | 8.010 | 8.150 | 7.720 | 7.760 | 7.760 | 9,073,600 |
| 2025-09-30 | 8.040 | 8.280 | 7.980 | 8.090 | 8.090 | 8,169,758 |
| 2025-09-29 | 7.800 | 8.110 | 7.720 | 8.020 | 8.020 | 8,134,500 |
| 2025-09-26 | 7.770 | 8.030 | 7.680 | 7.810 | 7.810 | 7,632,838 |
| 2025-09-25 | 7.930 | 8.040 | 7.750 | 7.750 | 7.750 | 5,825,429 |
| 2025-09-24 | 7.860 | 8.040 | 7.760 | 7.960 | 7.960 | 6,524,129 |
| 2025-09-23 | 8.020 | 8.020 | 7.590 | 7.860 | 7.860 | 9,698,891 |
| 2025-09-22 | 8.200 | 8.200 | 7.940 | 8.020 | 8.020 | 7,499,600 |
| 2025-09-19 | 8.200 | 8.310 | 8.050 | 8.260 | 8.260 | 10,127,501 |
| 2025-09-18 | 8.580 | 8.580 | 8.140 | 8.190 | 8.190 | 16,355,618 |
| 2025-09-17 | 8.830 | 8.870 | 8.530 | 8.560 | 8.560 | 11,971,300 |
| 2025-09-16 | 8.400 | 8.980 | 8.380 | 8.830 | 8.830 | 22,967,565 |
| 2025-09-15 | 8.500 | 8.520 | 8.230 | 8.410 | 8.410 | 9,451,678 |
| 2025-09-12 | 8.500 | 8.780 | 8.460 | 8.540 | 8.540 | 9,716,753 |
| 2025-09-11 | 8.460 | 8.540 | 8.320 | 8.500 | 8.500 | 8,265,500 |
| 2025-09-10 | 8.480 | 8.670 | 8.450 | 8.510 | 8.510 | 6,729,152 |
| 2025-09-09 | 8.600 | 8.710 | 8.400 | 8.490 | 8.490 | 9,812,030 |
| 2025-09-08 | 8.800 | 8.800 | 8.530 | 8.630 | 8.630 | 10,572,500 |
| 2025-09-05 | 8.370 | 8.820 | 8.300 | 8.800 | 8.800 | 11,890,585 |
| 2025-09-04 | 8.470 | 8.620 | 8.170 | 8.330 | 8.330 | 11,534,358 |
| 2025-09-03 | 8.980 | 8.990 | 8.360 | 8.390 | 8.390 | 11,967,419 |
| 2025-09-02 | 9.080 | 9.090 | 8.680 | 8.860 | 8.860 | 15,158,889 |
| 2025-09-01 | 8.900 | 9.550 | 8.880 | 9.070 | 9.070 | 22,750,689 |
| 2025-08-29 | 8.920 | 9.060 | 8.710 | 8.730 | 8.730 | 12,017,701 |
| 2025-08-28 | 8.820 | 9.090 | 8.560 | 8.870 | 8.870 | 15,436,379 |
| 2025-08-27 | 8.890 | 9.250 | 8.820 | 8.820 | 8.820 | 13,679,726 |
| 2025-08-26 | 8.690 | 9.100 | 8.650 | 8.900 | 8.900 | 17,300,910 |
| 2025-08-25 | 8.860 | 9.080 | 8.620 | 8.770 | 8.770 | 18,830,022 |
| 2025-08-22 | 8.650 | 9.000 | 8.500 | 8.850 | 8.850 | 18,918,110 |
| 2025-08-21 | 8.830 | 9.200 | 8.530 | 8.600 | 8.600 | 17,656,400 |
| 2025-08-20 | 8.990 | 9.040 | 8.780 | 8.840 | 8.840 | 8,309,100 |
| 2025-08-19 | 8.910 | 9.000 | 8.750 | 8.990 | 8.990 | 10,829,700 |
| 2025-08-18 | 8.800 | 9.210 | 8.780 | 8.800 | 8.800 | 15,908,535 |
| 2025-08-15 | 8.530 | 8.890 | 8.520 | 8.800 | 8.800 | 9,689,201 |
| 2025-08-14 | 8.800 | 8.850 | 8.500 | 8.520 | 8.520 | 9,475,000 |
| 2025-08-13 | 8.830 | 8.920 | 8.720 | 8.780 | 8.780 | 8,354,549 |
| 2025-08-12 | 8.630 | 8.910 | 8.600 | 8.830 | 8.830 | 11,757,200 |
| 2025-08-11 | 8.820 | 8.850 | 8.480 | 8.630 | 8.630 | 16,851,051 |
| 2025-08-08 | 8.300 | 8.920 | 8.290 | 8.890 | 8.890 | 25,588,147 |
| 2025-08-07 | 8.400 | 8.430 | 8.220 | 8.300 | 8.300 | 9,446,907 |
| 2025-08-06 | 8.420 | 8.510 | 8.300 | 8.370 | 8.370 | 11,017,094 |
| 2025-08-05 | 8.000 | 8.470 | 7.940 | 8.390 | 8.390 | 20,579,753 |
| 2025-08-04 | 7.700 | 8.000 | 7.640 | 7.970 | 7.970 | 12,107,100 |
| 2025-08-01 | 7.910 | 7.980 | 7.680 | 7.740 | 7.740 | 10,785,401 |
| 2025-07-31 | 8.050 | 8.100 | 7.840 | 7.900 | 7.900 | 12,267,700 |
| 2025-07-30 | 7.830 | 8.270 | 7.790 | 8.130 | 8.130 | 17,764,231 |
| 2025-07-29 | 7.950 | 8.190 | 7.780 | 7.850 | 7.850 | 15,495,604 |
| 2025-07-28 | 7.580 | 7.980 | 7.510 | 7.930 | 7.930 | 18,471,757 |
| 2025-07-25 | 7.600 | 7.650 | 7.540 | 7.610 | 7.610 | 6,849,495 |
| 2025-07-24 | 7.640 | 7.740 | 7.550 | 7.590 | 7.590 | 9,556,001 |
| 2025-07-23 | 7.790 | 7.790 | 7.600 | 7.600 | 7.600 | 9,484,101 |
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.