Shang Hai Ya Tong Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 7.750 | 8.000 | 7.660 | 7.800 | 7.800 | 9,697,800 |
| 2025-07-21 | 7.650 | 7.750 | 7.640 | 7.730 | 7.730 | 7,103,200 |
| 2025-07-18 | 7.700 | 7.710 | 7.510 | 7.620 | 7.620 | 8,130,700 |
| 2025-07-17 | 7.570 | 7.830 | 7.550 | 7.690 | 7.690 | 8,482,800 |
| 2025-07-16 | 7.490 | 7.650 | 7.440 | 7.570 | 7.570 | 7,675,601 |
| 2025-07-15 | 7.670 | 7.690 | 7.380 | 7.450 | 7.450 | 11,008,264 |
| 2025-07-14 | 7.800 | 7.830 | 7.570 | 7.720 | 7.720 | 14,663,201 |
| 2025-07-11 | 7.580 | 7.860 | 7.530 | 7.800 | 7.800 | 14,092,430 |
| 2025-07-10 | 7.480 | 7.690 | 7.450 | 7.590 | 7.590 | 10,644,299 |
| 2025-07-09 | 7.460 | 7.540 | 7.430 | 7.520 | 7.520 | 7,350,158 |
| 2025-07-08 | 7.440 | 7.470 | 7.360 | 7.460 | 7.460 | 6,081,430 |
| 2025-07-07 | 7.280 | 7.470 | 7.230 | 7.430 | 7.430 | 9,337,700 |
| 2025-07-04 | 7.360 | 7.390 | 7.250 | 7.270 | 7.270 | 7,078,800 |
| 2025-07-03 | 7.250 | 7.520 | 7.240 | 7.330 | 7.330 | 10,982,002 |
| 2025-07-02 | 7.220 | 7.340 | 7.170 | 7.260 | 7.260 | 6,765,571 |
| 2025-07-01 | 7.220 | 7.280 | 7.180 | 7.200 | 7.200 | 7,075,319 |
| 2025-06-30 | 7.200 | 7.240 | 7.170 | 7.200 | 7.200 | 4,689,507 |
| 2025-06-27 | 7.170 | 7.300 | 7.160 | 7.200 | 7.200 | 5,581,600 |
| 2025-06-26 | 7.180 | 7.210 | 7.120 | 7.160 | 7.160 | 3,761,000 |
| 2025-06-25 | 7.100 | 7.200 | 7.080 | 7.180 | 7.180 | 6,715,130 |
| 2025-06-24 | 6.960 | 7.150 | 6.960 | 7.120 | 7.120 | 5,776,230 |
| 2025-06-23 | 6.820 | 6.980 | 6.740 | 6.980 | 6.980 | 5,113,000 |
| 2025-06-20 | 6.880 | 6.940 | 6.820 | 6.820 | 6.820 | 4,499,820 |
| 2025-06-19 | 7.050 | 7.050 | 6.810 | 6.860 | 6.860 | 5,287,720 |
| 2025-06-18 | 7.150 | 7.150 | 6.980 | 7.030 | 7.030 | 4,738,901 |
| 2025-06-17 | 7.210 | 7.240 | 7.100 | 7.160 | 7.160 | 4,588,629 |
| 2025-06-16 | 7.130 | 7.220 | 7.050 | 7.180 | 7.180 | 4,825,200 |
| 2025-06-13 | 7.280 | 7.290 | 7.040 | 7.080 | 7.080 | 7,727,626 |
| 2025-06-12 | 7.250 | 7.360 | 7.200 | 7.300 | 7.300 | 8,418,880 |
| 2025-06-11 | 7.190 | 7.410 | 7.180 | 7.270 | 7.270 | 11,402,894 |
| 2025-06-10 | 7.180 | 7.370 | 7.150 | 7.190 | 7.190 | 14,381,000 |
| 2025-06-09 | 7.250 | 7.250 | 7.110 | 7.210 | 7.210 | 9,217,302 |
| 2025-06-06 | 6.980 | 7.550 | 6.970 | 7.250 | 7.250 | 23,230,240 |
| 2025-06-05 | 6.960 | 7.000 | 6.890 | 6.980 | 6.980 | 6,283,966 |
| 2025-06-04 | 6.910 | 7.040 | 6.870 | 6.970 | 6.970 | 7,244,000 |
| 2025-06-03 | 6.920 | 6.990 | 6.880 | 6.910 | 6.910 | 6,287,300 |
| 2025-05-30 | 6.930 | 7.010 | 6.870 | 6.940 | 6.940 | 6,088,200 |
| 2025-05-29 | 6.800 | 7.020 | 6.750 | 6.920 | 6.920 | 7,128,000 |
| 2025-05-28 | 6.900 | 6.930 | 6.790 | 6.810 | 6.810 | 4,442,900 |
| 2025-05-27 | 6.780 | 6.910 | 6.750 | 6.890 | 6.890 | 5,913,200 |
| 2025-05-26 | 6.700 | 6.880 | 6.700 | 6.810 | 6.810 | 6,540,402 |
| 2025-05-23 | 6.950 | 6.960 | 6.700 | 6.700 | 6.700 | 9,883,900 |
| 2025-05-22 | 7.020 | 7.140 | 6.880 | 6.910 | 6.910 | 8,286,100 |
| 2025-05-21 | 7.040 | 7.080 | 6.910 | 7.050 | 7.050 | 6,972,700 |
| 2025-05-20 | 6.930 | 7.050 | 6.880 | 7.050 | 7.050 | 7,481,119 |
| 2025-05-19 | 6.790 | 7.120 | 6.750 | 6.940 | 6.940 | 15,365,605 |
| 2025-05-16 | 6.730 | 6.770 | 6.670 | 6.720 | 6.720 | 5,815,500 |
| 2025-05-15 | 6.760 | 6.770 | 6.640 | 6.730 | 6.730 | 6,263,915 |
| 2025-05-14 | 6.720 | 6.810 | 6.650 | 6.760 | 6.760 | 7,588,601 |
| 2025-05-13 | 6.970 | 7.050 | 6.680 | 6.710 | 6.710 | 11,318,600 |
| 2025-05-12 | 7.030 | 7.130 | 6.850 | 6.890 | 6.890 | 10,409,114 |
| 2025-05-09 | 7.200 | 7.200 | 6.910 | 6.950 | 6.950 | 9,809,900 |
| 2025-05-08 | 7.130 | 7.280 | 7.080 | 7.200 | 7.200 | 8,341,750 |
| 2025-05-07 | 7.200 | 7.500 | 7.070 | 7.140 | 7.140 | 8,325,400 |
| 2025-05-06 | 6.900 | 7.130 | 6.900 | 7.100 | 7.100 | 7,306,465 |
| 2025-04-30 | 7.010 | 7.150 | 6.880 | 6.900 | 6.900 | 8,697,315 |
| 2025-04-29 | 6.780 | 7.030 | 6.780 | 6.960 | 6.960 | 10,294,000 |
| 2025-04-28 | 7.380 | 7.440 | 6.910 | 6.990 | 6.990 | 13,382,900 |
| 2025-04-25 | 7.440 | 7.620 | 7.380 | 7.410 | 7.410 | 8,202,400 |
| 2025-04-24 | 7.530 | 7.590 | 7.350 | 7.440 | 7.440 | 6,691,402 |
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.