Shang Hai Ya Tong Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 7.570 | 7.640 | 7.430 | 7.520 | 7.520 | 8,909,700 |
| 2025-04-22 | 7.540 | 7.650 | 7.440 | 7.590 | 7.590 | 7,693,600 |
| 2025-04-21 | 7.370 | 7.570 | 7.250 | 7.550 | 7.550 | 6,660,600 |
| 2025-04-18 | 7.330 | 7.420 | 7.150 | 7.360 | 7.360 | 7,901,650 |
| 2025-04-17 | 7.340 | 7.580 | 7.270 | 7.350 | 7.350 | 6,212,100 |
| 2025-04-16 | 7.490 | 7.580 | 7.260 | 7.350 | 7.350 | 7,252,000 |
| 2025-04-15 | 7.630 | 7.680 | 7.400 | 7.520 | 7.520 | 6,981,400 |
| 2025-04-14 | 7.500 | 7.630 | 7.410 | 7.520 | 7.520 | 9,942,212 |
| 2025-04-11 | 7.230 | 7.650 | 7.160 | 7.460 | 7.460 | 13,757,320 |
| 2025-04-10 | 6.960 | 7.370 | 6.960 | 7.230 | 7.230 | 14,305,111 |
| 2025-04-09 | 6.910 | 7.150 | 6.490 | 7.020 | 7.020 | 16,110,451 |
| 2025-04-08 | 6.810 | 7.200 | 6.430 | 7.200 | 7.200 | 28,881,638 |
| 2025-04-07 | 7.500 | 7.550 | 7.140 | 7.140 | 7.140 | 6,851,200 |
| 2025-04-03 | 7.800 | 7.940 | 7.730 | 7.930 | 7.930 | 6,205,000 |
| 2025-04-02 | 7.930 | 8.200 | 7.880 | 7.890 | 7.890 | 7,618,561 |
| 2025-04-01 | 7.930 | 8.170 | 7.850 | 7.940 | 7.940 | 7,758,500 |
| 2025-03-31 | 7.940 | 7.970 | 7.760 | 7.950 | 7.950 | 6,178,200 |
| 2025-03-28 | 8.060 | 8.100 | 7.880 | 7.920 | 7.920 | 5,675,185 |
| 2025-03-27 | 7.990 | 8.170 | 7.750 | 8.050 | 8.050 | 8,759,100 |
| 2025-03-26 | 8.090 | 8.110 | 7.920 | 7.990 | 7.990 | 9,405,100 |
| 2025-03-25 | 7.770 | 8.330 | 7.650 | 8.130 | 8.130 | 19,383,200 |
| 2025-03-24 | 8.340 | 8.480 | 7.630 | 7.780 | 7.780 | 16,814,900 |
| 2025-03-21 | 8.480 | 8.590 | 8.240 | 8.350 | 8.350 | 15,868,609 |
| 2025-03-20 | 8.400 | 8.570 | 8.230 | 8.520 | 8.520 | 32,642,607 |
| 2025-03-19 | 7.650 | 8.430 | 7.640 | 8.430 | 8.430 | 41,686,006 |
| 2025-03-18 | 7.620 | 7.700 | 7.500 | 7.660 | 7.660 | 11,618,702 |
| 2025-03-17 | 7.560 | 7.690 | 7.460 | 7.570 | 7.570 | 10,992,200 |
| 2025-03-14 | 7.320 | 7.490 | 7.270 | 7.470 | 7.470 | 8,891,200 |
| 2025-03-13 | 7.410 | 7.450 | 7.190 | 7.290 | 7.290 | 8,780,400 |
| 2025-03-12 | 7.440 | 7.480 | 7.390 | 7.460 | 7.460 | 5,968,518 |
| 2025-03-11 | 7.310 | 7.450 | 7.250 | 7.430 | 7.430 | 7,052,920 |
| 2025-03-10 | 7.300 | 7.420 | 7.300 | 7.380 | 7.380 | 7,079,755 |
| 2025-03-07 | 7.540 | 7.550 | 7.300 | 7.340 | 7.340 | 9,537,901 |
| 2025-03-06 | 7.480 | 7.600 | 7.400 | 7.540 | 7.540 | 9,485,910 |
| 2025-03-05 | 7.690 | 7.700 | 7.340 | 7.490 | 7.490 | 13,734,064 |
| 2025-03-04 | 7.670 | 7.730 | 7.600 | 7.680 | 7.680 | 8,586,601 |
| 2025-03-03 | 7.810 | 7.880 | 7.640 | 7.690 | 7.690 | 7,893,700 |
| 2025-02-28 | 7.980 | 8.040 | 7.750 | 7.760 | 7.760 | 10,596,563 |
| 2025-02-27 | 8.080 | 8.160 | 7.930 | 8.030 | 8.030 | 12,359,563 |
| 2025-02-26 | 7.980 | 8.160 | 7.980 | 8.050 | 8.050 | 8,175,011 |
| 2025-02-25 | 7.980 | 8.140 | 7.820 | 8.020 | 8.020 | 9,235,566 |
| 2025-02-24 | 8.110 | 8.520 | 7.980 | 8.070 | 8.070 | 16,588,400 |
| 2025-02-21 | 8.290 | 8.420 | 8.000 | 8.110 | 8.110 | 10,908,063 |
| 2025-02-20 | 8.280 | 8.460 | 8.100 | 8.360 | 8.360 | 7,773,785 |
| 2025-02-19 | 8.160 | 8.300 | 8.100 | 8.280 | 8.280 | 6,753,300 |
| 2025-02-18 | 8.500 | 8.520 | 8.110 | 8.130 | 8.130 | 10,679,200 |
| 2025-02-17 | 8.550 | 8.680 | 8.360 | 8.510 | 8.510 | 12,981,301 |
| 2025-02-14 | 9.010 | 9.020 | 8.570 | 8.640 | 8.640 | 13,461,080 |
| 2025-02-13 | 9.130 | 9.340 | 8.930 | 9.010 | 9.010 | 13,798,600 |
| 2025-02-12 | 8.930 | 9.080 | 8.890 | 9.080 | 9.080 | 9,114,001 |
| 2025-02-11 | 9.200 | 9.380 | 8.830 | 8.950 | 8.950 | 11,652,593 |
| 2025-02-10 | 8.910 | 9.230 | 8.910 | 9.190 | 9.190 | 14,387,402 |
| 2025-02-07 | 8.950 | 9.220 | 8.730 | 8.880 | 8.880 | 13,023,601 |
| 2025-02-06 | 8.870 | 8.990 | 8.600 | 8.990 | 8.990 | 8,234,601 |
| 2025-02-05 | 8.690 | 8.890 | 8.570 | 8.800 | 8.800 | 6,788,785 |
| 2025-01-27 | 8.850 | 9.150 | 8.600 | 8.610 | 8.610 | 11,227,314 |
| 2025-01-24 | 8.690 | 8.990 | 8.510 | 8.910 | 8.910 | 9,320,700 |
| 2025-01-23 | 9.200 | 9.250 | 8.740 | 8.740 | 8.740 | 18,713,700 |
| 2025-01-22 | 9.260 | 9.650 | 9.090 | 9.150 | 9.150 | 11,575,801 |
| 2025-01-21 | 9.490 | 9.650 | 9.200 | 9.390 | 9.390 | 12,288,100 |
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.