Shanghai Material Trading Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 8.750 | 8.820 | 8.500 | 8.620 | 8.620 | 3,730,200 |
| 2026-10-16 | 8.840 | 8.950 | 8.710 | 8.750 | 8.750 | 3,454,440 |
| 2026-10-15 | 8.890 | 8.980 | 8.730 | 8.780 | 8.780 | 3,898,615 |
| 2026-10-14 | 9.060 | 9.170 | 8.880 | 9.000 | 9.000 | 4,930,400 |
| 2026-10-13 | 9.040 | 9.210 | 8.930 | 9.150 | 9.150 | 4,645,501 |
| 2026-10-12 | 9.190 | 9.360 | 9.020 | 9.120 | 9.120 | 4,445,911 |
| 2026-10-09 | 9.020 | 9.210 | 8.860 | 9.190 | 9.190 | 6,109,413 |
| 2026-10-08 | 9.050 | 9.290 | 8.860 | 9.020 | 9.020 | 5,871,102 |
| 2026-09-30 | 9.200 | 9.220 | 8.800 | 8.920 | 8.920 | 7,341,185 |
| 2026-09-29 | 9.070 | 9.460 | 9.010 | 9.180 | 9.180 | 8,027,303 |
| 2026-09-28 | 9.040 | 9.410 | 8.970 | 9.090 | 9.090 | 8,772,942 |
| 2026-09-24 | 9.070 | 9.350 | 9.020 | 9.080 | 9.080 | 7,426,062 |
| 2026-09-23 | 9.400 | 9.600 | 9.050 | 9.090 | 9.090 | 11,996,901 |
| 2026-09-22 | 9.490 | 9.820 | 9.250 | 9.440 | 9.440 | 17,400,757 |
| 2026-09-21 | 9.440 | 9.600 | 9.300 | 9.480 | 9.480 | 21,003,940 |
| 2026-09-18 | 10.250 | 10.250 | 9.290 | 9.400 | 9.400 | 30,791,376 |
| 2026-09-17 | 8.500 | 9.380 | 8.400 | 9.380 | 9.380 | 16,594,962 |
| 2026-09-16 | 8.590 | 8.640 | 8.410 | 8.530 | 8.530 | 3,834,800 |
| 2026-09-15 | 8.890 | 8.950 | 8.560 | 8.580 | 8.580 | 4,254,129 |
| 2026-09-14 | 9.030 | 9.140 | 8.810 | 8.880 | 8.880 | 5,133,729 |
| 2026-09-11 | 9.150 | 9.200 | 8.900 | 9.080 | 9.080 | 6,649,350 |
| 2026-09-10 | 9.000 | 9.280 | 8.920 | 9.200 | 9.200 | 8,185,824 |
| 2026-09-09 | 9.000 | 9.180 | 8.880 | 9.030 | 9.030 | 7,525,845 |
| 2026-09-08 | 8.830 | 9.130 | 8.800 | 8.990 | 8.990 | 9,521,700 |
| 2026-09-07 | 8.490 | 9.080 | 8.480 | 8.790 | 8.790 | 9,680,499 |
| 2026-09-04 | 8.450 | 8.590 | 8.420 | 8.460 | 8.460 | 3,362,206 |
| 2026-09-03 | 8.630 | 8.640 | 8.410 | 8.410 | 8.410 | 3,770,300 |
| 2026-09-02 | 8.620 | 8.620 | 8.470 | 8.580 | 8.580 | 2,667,300 |
| 2026-09-01 | 8.490 | 8.660 | 8.460 | 8.640 | 8.640 | 4,236,100 |
| 2026-08-31 | 8.590 | 8.590 | 8.380 | 8.520 | 8.520 | 3,199,071 |
| 2026-08-28 | 8.500 | 8.640 | 8.450 | 8.600 | 8.600 | 3,296,600 |
| 2026-08-27 | 8.540 | 8.580 | 8.420 | 8.450 | 8.450 | 2,674,400 |
| 2026-08-26 | 8.500 | 8.630 | 8.490 | 8.530 | 8.530 | 2,634,200 |
| 2026-08-25 | 8.260 | 8.540 | 8.260 | 8.510 | 8.510 | 3,172,100 |
| 2026-08-24 | 8.350 | 8.360 | 8.210 | 8.300 | 8.300 | 2,335,800 |
| 2026-08-21 | 8.360 | 8.360 | 8.160 | 8.300 | 8.300 | 2,037,700 |
| 2026-08-20 | 8.280 | 8.390 | 8.220 | 8.360 | 8.360 | 2,469,710 |
| 2026-08-19 | 8.480 | 8.550 | 8.190 | 8.210 | 8.210 | 3,020,388 |
| 2026-08-18 | 8.480 | 8.530 | 8.390 | 8.460 | 8.460 | 2,243,400 |
| 2026-08-17 | 8.430 | 8.510 | 8.330 | 8.480 | 8.480 | 2,119,128 |
| 2026-08-14 | 8.500 | 8.600 | 8.400 | 8.440 | 8.440 | 2,227,800 |
| 2026-08-13 | 8.650 | 8.700 | 8.490 | 8.490 | 8.490 | 3,791,400 |
| 2026-08-12 | 8.550 | 8.760 | 8.450 | 8.610 | 8.610 | 4,797,250 |
| 2026-08-11 | 8.350 | 8.650 | 8.300 | 8.520 | 8.520 | 5,480,261 |
| 2026-08-10 | 8.180 | 8.420 | 8.120 | 8.400 | 8.400 | 4,880,000 |
| 2026-08-07 | 8.200 | 8.210 | 8.050 | 8.160 | 8.160 | 2,574,500 |
| 2026-08-06 | 8.260 | 8.290 | 8.110 | 8.240 | 8.240 | 3,155,597 |
| 2026-08-05 | 8.210 | 8.290 | 8.180 | 8.250 | 8.250 | 2,942,700 |
| 2026-08-04 | 8.420 | 8.470 | 8.180 | 8.230 | 8.230 | 5,154,300 |
| 2026-08-03 | 8.270 | 8.430 | 8.220 | 8.400 | 8.400 | 3,699,875 |
| 2026-07-31 | 8.220 | 8.280 | 8.140 | 8.250 | 8.250 | 2,237,003 |
| 2026-07-30 | 8.060 | 8.280 | 8.060 | 8.200 | 8.200 | 3,033,910 |
| 2026-07-29 | 7.990 | 8.190 | 7.990 | 8.120 | 8.120 | 2,491,713 |
| 2026-07-28 | 7.860 | 8.050 | 7.830 | 7.990 | 7.990 | 2,248,600 |
| 2026-07-27 | 7.750 | 7.940 | 7.750 | 7.880 | 7.880 | 1,783,800 |
| 2026-07-24 | 7.970 | 8.010 | 7.750 | 7.780 | 7.780 | 2,092,598 |
| 2026-07-23 | 7.810 | 8.040 | 7.810 | 8.000 | 8.000 | 2,059,001 |
| 2026-07-22 | 8.020 | 8.060 | 7.820 | 7.890 | 7.890 | 2,699,700 |
| 2026-07-21 | 8.110 | 8.190 | 7.960 | 7.990 | 7.990 | 3,910,399 |
| 2026-07-20 | 8.260 | 8.410 | 8.040 | 8.110 | 8.110 | 5,271,600 |
Page 1 of 21 · 1,212 trading daysOlder →
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.