Shanghai Material Trading Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 8.190 | 8.590 | 8.180 | 8.330 | 8.330 | 7,929,405 |
| 2026-07-16 | 8.160 | 8.270 | 8.050 | 8.210 | 8.210 | 2,365,135 |
| 2026-07-15 | 8.020 | 8.200 | 8.010 | 8.140 | 8.140 | 2,903,396 |
| 2026-07-14 | 7.840 | 8.080 | 7.800 | 8.070 | 8.070 | 2,932,000 |
| 2026-07-13 | 7.970 | 7.990 | 7.830 | 7.860 | 7.860 | 2,657,200 |
| 2026-07-10 | 7.850 | 8.090 | 7.650 | 7.960 | 7.960 | 3,953,000 |
| 2026-07-09 | 7.820 | 7.870 | 7.660 | 7.750 | 7.750 | 1,769,201 |
| 2026-07-08 | 7.700 | 7.870 | 7.650 | 7.830 | 7.830 | 1,458,100 |
| 2026-07-07 | 8.010 | 8.010 | 7.750 | 7.750 | 7.750 | 1,615,000 |
| 2026-07-06 | 8.020 | 8.100 | 7.960 | 8.010 | 8.010 | 2,750,200 |
| 2026-07-03 | 7.870 | 8.070 | 7.870 | 8.030 | 8.030 | 3,076,900 |
| 2026-07-02 | 7.830 | 8.000 | 7.780 | 7.860 | 7.860 | 3,532,400 |
| 2026-07-01 | 7.600 | 7.950 | 7.560 | 7.820 | 7.820 | 3,763,504 |
| 2026-06-30 | 7.710 | 7.820 | 7.570 | 7.610 | 7.610 | 3,204,683 |
| 2026-06-29 | 7.660 | 7.850 | 7.450 | 7.750 | 7.750 | 4,198,900 |
| 2026-06-26 | 7.920 | 7.920 | 7.680 | 7.770 | 7.770 | 3,127,012 |
| 2026-06-25 | 8.050 | 8.070 | 7.800 | 7.900 | 7.900 | 5,742,100 |
| 2026-06-24 | 8.500 | 8.550 | 8.060 | 8.080 | 8.080 | 3,687,300 |
| 2026-06-23 | 8.330 | 8.560 | 8.270 | 8.450 | 8.450 | 3,775,849 |
| 2026-06-22 | 8.390 | 8.390 | 8.050 | 8.330 | 8.330 | 3,774,800 |
| 2026-06-18 | 8.250 | 8.820 | 8.140 | 8.390 | 8.390 | 5,893,681 |
| 2026-06-17 | 8.300 | 8.390 | 8.230 | 8.320 | 8.320 | 2,491,801 |
| 2026-06-16 | 8.560 | 8.560 | 8.330 | 8.380 | 8.380 | 2,318,000 |
| 2026-06-15 | 8.560 | 8.780 | 8.540 | 8.560 | 8.560 | 3,435,800 |
| 2026-06-12 | 8.350 | 8.530 | 8.290 | 8.510 | 8.510 | 2,242,719 |
| 2026-06-11 | 8.500 | 8.500 | 8.170 | 8.310 | 8.310 | 2,193,500 |
| 2026-06-10 | 8.460 | 8.540 | 8.300 | 8.450 | 8.450 | 2,686,010 |
| 2026-06-09 | 8.560 | 8.610 | 8.410 | 8.500 | 8.500 | 2,579,000 |
| 2026-06-08 | 8.760 | 8.860 | 8.370 | 8.470 | 8.470 | 3,798,200 |
| 2026-06-05 | 8.630 | 8.920 | 8.620 | 8.800 | 8.800 | 2,488,209 |
| 2026-06-04 | 8.830 | 8.910 | 8.600 | 8.640 | 8.640 | 2,531,500 |
| 2026-06-03 | 8.890 | 8.900 | 8.770 | 8.840 | 8.840 | 2,227,900 |
| 2026-06-02 | 9.080 | 9.100 | 8.810 | 8.890 | 8.890 | 3,229,101 |
| 2026-06-01 | 8.810 | 9.110 | 8.700 | 9.060 | 9.060 | 3,263,139 |
| 2026-05-29 | 8.770 | 8.960 | 8.770 | 8.800 | 8.800 | 3,463,800 |
| 2026-05-28 | 8.780 | 8.910 | 8.670 | 8.820 | 8.820 | 2,567,400 |
| 2026-05-27 | 8.970 | 9.040 | 8.700 | 8.830 | 8.830 | 3,810,950 |
| 2026-05-26 | 9.310 | 9.310 | 8.970 | 9.060 | 9.060 | 3,867,201 |
| 2026-05-25 | 9.360 | 9.440 | 9.190 | 9.210 | 9.210 | 2,901,453 |
| 2026-05-22 | 9.290 | 9.410 | 9.230 | 9.340 | 9.340 | 2,152,400 |
| 2026-05-21 | 9.520 | 9.650 | 9.220 | 9.230 | 9.230 | 3,167,695 |
| 2026-05-20 | 9.600 | 9.600 | 9.430 | 9.520 | 9.520 | 2,115,128 |
| 2026-05-19 | 9.650 | 9.710 | 9.500 | 9.630 | 9.630 | 1,984,138 |
| 2026-05-18 | 9.580 | 9.650 | 9.380 | 9.600 | 9.600 | 2,881,940 |
| 2026-05-15 | 9.700 | 9.790 | 9.530 | 9.600 | 9.600 | 3,338,969 |
| 2026-05-14 | 9.870 | 9.900 | 9.690 | 9.700 | 9.700 | 3,884,054 |
| 2026-05-13 | 9.800 | 9.890 | 9.720 | 9.870 | 9.870 | 2,345,800 |
| 2026-05-12 | 10.090 | 10.090 | 9.800 | 9.820 | 9.820 | 3,386,200 |
| 2026-05-11 | 10.030 | 10.130 | 9.980 | 10.070 | 10.070 | 3,909,889 |
| 2026-05-08 | 9.900 | 10.060 | 9.900 | 10.020 | 10.020 | 3,235,050 |
| 2026-05-07 | 10.030 | 10.060 | 9.930 | 9.930 | 9.930 | 2,752,800 |
| 2026-05-06 | 9.990 | 10.030 | 9.920 | 10.030 | 10.030 | 3,873,101 |
| 2026-04-30 | 9.920 | 10.000 | 9.840 | 9.930 | 9.930 | 3,531,600 |
| 2026-04-29 | 9.820 | 9.960 | 9.710 | 9.900 | 9.900 | 3,528,656 |
| 2026-04-28 | 9.860 | 9.900 | 9.670 | 9.810 | 9.810 | 3,591,200 |
| 2026-04-27 | 9.900 | 9.970 | 9.480 | 9.920 | 9.920 | 5,831,853 |
| 2026-04-24 | 9.760 | 9.970 | 9.750 | 9.930 | 9.930 | 4,502,900 |
| 2026-04-23 | 9.810 | 9.860 | 9.720 | 9.760 | 9.760 | 2,735,600 |
| 2026-04-22 | 9.900 | 9.910 | 9.820 | 9.880 | 9.880 | 2,038,040 |
| 2026-04-21 | 9.980 | 10.000 | 9.850 | 9.910 | 9.910 | 3,388,052 |
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.