Shang Hai Ya Tong Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 9.290 | 9.600 | 9.200 | 9.460 | 9.460 | 16,417,501 |
| 2025-01-17 | 9.100 | 9.420 | 8.900 | 9.190 | 9.190 | 16,632,165 |
| 2025-01-16 | 9.100 | 9.450 | 8.910 | 9.180 | 9.180 | 12,582,200 |
| 2025-01-15 | 9.200 | 9.420 | 9.050 | 9.110 | 9.110 | 16,567,717 |
| 2025-01-14 | 8.310 | 9.130 | 8.310 | 9.130 | 9.130 | 9,842,100 |
| 2025-01-13 | 8.400 | 8.540 | 8.200 | 8.300 | 8.300 | 9,107,000 |
| 2025-01-10 | 9.020 | 9.100 | 8.420 | 8.450 | 8.450 | 15,312,100 |
| 2025-01-09 | 9.080 | 9.220 | 8.870 | 9.050 | 9.050 | 10,350,100 |
| 2025-01-08 | 8.690 | 9.310 | 8.410 | 9.060 | 9.060 | 19,882,400 |
| 2025-01-07 | 8.030 | 8.760 | 8.030 | 8.580 | 8.580 | 16,201,800 |
| 2025-01-06 | 8.570 | 8.640 | 8.010 | 8.070 | 8.070 | 14,342,901 |
| 2025-01-03 | 9.280 | 9.330 | 8.430 | 8.440 | 8.440 | 17,396,600 |
| 2025-01-02 | 9.030 | 9.600 | 9.000 | 9.140 | 9.140 | 23,275,400 |
| 2024-12-31 | 9.270 | 9.360 | 8.860 | 9.020 | 9.020 | 20,097,631 |
| 2024-12-30 | 9.600 | 9.700 | 9.130 | 9.240 | 9.240 | 31,332,751 |
| 2024-12-27 | 9.000 | 9.640 | 8.850 | 9.640 | 9.640 | 27,602,490 |
| 2024-12-26 | 8.000 | 8.760 | 8.000 | 8.760 | 8.760 | 10,462,170 |
| 2024-12-25 | 8.330 | 8.330 | 7.820 | 7.960 | 7.960 | 12,647,910 |
| 2024-12-24 | 8.300 | 8.390 | 8.120 | 8.350 | 8.350 | 6,518,260 |
| 2024-12-23 | 8.760 | 8.760 | 8.280 | 8.330 | 8.330 | 13,117,600 |
| 2024-12-20 | 8.980 | 9.150 | 8.740 | 8.770 | 8.770 | 11,542,001 |
| 2024-12-19 | 9.100 | 9.310 | 8.900 | 9.030 | 9.030 | 11,570,393 |
| 2024-12-18 | 8.860 | 9.040 | 8.510 | 8.960 | 8.960 | 9,963,812 |
| 2024-12-17 | 9.280 | 9.280 | 8.820 | 8.860 | 8.860 | 13,636,938 |
| 2024-12-16 | 9.860 | 9.900 | 9.060 | 9.290 | 9.290 | 21,282,367 |
| 2024-12-13 | 10.010 | 10.500 | 9.840 | 9.860 | 9.860 | 24,384,533 |
| 2024-12-12 | 10.150 | 10.160 | 9.830 | 10.100 | 10.100 | 19,214,956 |
| 2024-12-11 | 9.770 | 10.400 | 9.710 | 10.300 | 10.300 | 24,236,176 |
| 2024-12-10 | 10.000 | 10.180 | 9.530 | 9.790 | 9.790 | 23,990,022 |
| 2024-12-09 | 9.570 | 9.960 | 9.380 | 9.630 | 9.630 | 20,921,936 |
| 2024-12-06 | 9.750 | 9.810 | 9.410 | 9.680 | 9.680 | 19,237,951 |
| 2024-12-05 | 9.220 | 9.940 | 9.180 | 9.880 | 9.880 | 24,283,750 |
| 2024-12-04 | 9.450 | 9.660 | 9.050 | 9.150 | 9.150 | 19,873,876 |
| 2024-12-03 | 9.400 | 9.780 | 9.050 | 9.670 | 9.670 | 37,121,051 |
| 2024-12-02 | 9.630 | 9.830 | 9.150 | 9.490 | 9.490 | 46,491,519 |
| 2024-11-29 | 8.750 | 9.570 | 8.620 | 9.570 | 9.570 | 37,243,236 |
| 2024-11-28 | 8.500 | 9.090 | 8.500 | 8.700 | 8.700 | 27,485,951 |
| 2024-11-27 | 8.080 | 8.550 | 7.790 | 8.500 | 8.500 | 19,646,900 |
| 2024-11-26 | 8.240 | 8.690 | 8.120 | 8.190 | 8.190 | 18,584,801 |
| 2024-11-25 | 8.590 | 8.740 | 8.000 | 8.280 | 8.280 | 32,629,902 |
| 2024-11-22 | 8.270 | 9.110 | 8.200 | 8.890 | 8.890 | 47,533,485 |
| 2024-11-21 | 8.330 | 8.530 | 8.120 | 8.280 | 8.280 | 15,603,160 |
| 2024-11-20 | 8.080 | 8.530 | 7.950 | 8.430 | 8.430 | 14,979,500 |
| 2024-11-19 | 7.780 | 8.130 | 7.490 | 8.110 | 8.110 | 19,527,465 |
| 2024-11-18 | 8.450 | 8.660 | 7.730 | 7.810 | 7.810 | 25,245,710 |
| 2024-11-15 | 8.730 | 8.910 | 8.380 | 8.400 | 8.400 | 25,985,051 |
| 2024-11-14 | 8.530 | 9.150 | 8.310 | 8.760 | 8.760 | 45,568,280 |
| 2024-11-13 | 8.180 | 8.650 | 8.180 | 8.500 | 8.500 | 36,908,207 |
| 2024-11-12 | 8.880 | 9.040 | 8.140 | 8.140 | 8.140 | 53,052,248 |
| 2024-11-11 | 8.460 | 9.350 | 8.460 | 9.040 | 9.040 | 69,367,903 |
| 2024-11-08 | 8.700 | 8.700 | 7.750 | 8.700 | 8.700 | 93,067,235 |
| 2024-11-07 | 7.530 | 7.910 | 7.350 | 7.910 | 7.910 | 31,143,256 |
| 2024-11-06 | 6.540 | 7.190 | 6.410 | 7.190 | 7.190 | 50,029,709 |
| 2024-11-05 | 6.450 | 6.570 | 6.400 | 6.540 | 6.540 | 12,188,420 |
| 2024-11-04 | 6.390 | 6.440 | 6.270 | 6.380 | 6.380 | 9,550,922 |
| 2024-11-01 | 6.560 | 6.680 | 6.300 | 6.360 | 6.360 | 16,769,988 |
| 2024-10-31 | 6.550 | 6.730 | 6.500 | 6.650 | 6.650 | 21,945,411 |
| 2024-10-30 | 6.360 | 6.550 | 6.360 | 6.450 | 6.450 | 16,999,834 |
| 2024-10-29 | 6.540 | 6.650 | 6.360 | 6.390 | 6.390 | 18,051,300 |
| 2024-10-28 | 6.180 | 6.570 | 6.180 | 6.540 | 6.540 | 24,096,264 |
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.