Shanghai Material Trading Co Ltd A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	9.830	10.040	9.810	9.970	9.970	4,293,600
2026-04-17	10.130	10.130	9.730	9.820	9.820	7,093,710
2026-04-16	10.290	10.350	10.100	10.180	10.180	6,070,400
2026-04-15	10.450	10.460	10.210	10.290	10.290	5,702,800
2026-04-14	10.060	10.700	10.020	10.360	10.360	12,047,966
2026-04-13	10.000	10.070	9.890	10.020	10.020	3,332,850
2026-04-10	9.990	10.120	9.960	10.000	10.000	2,737,500
2026-04-09	10.180	10.200	9.940	9.950	9.950	3,087,700
2026-04-08	10.050	10.210	10.030	10.200	10.200	3,496,300
2026-04-07	9.820	10.000	9.700	9.930	9.930	2,652,901
2026-04-03	10.070	10.080	9.810	9.810	9.810	2,342,300
2026-04-02	10.160	10.190	9.980	10.040	10.040	2,667,800
2026-04-01	10.190	10.280	10.090	10.160	10.160	2,813,904
2026-03-31	10.180	10.560	10.100	10.100	10.100	7,654,600
2026-03-30	10.170	10.280	10.020	10.180	10.180	2,432,300
2026-03-27	9.920	10.200	9.900	10.170	10.170	3,332,400
2026-03-26	10.000	10.100	9.910	9.930	9.930	2,625,998
2026-03-25	9.780	10.020	9.700	10.010	10.010	3,258,700
2026-03-24	9.580	9.800	9.380	9.800	9.800	4,510,795
2026-03-23	9.800	9.890	9.300	9.360	9.360	5,164,594
2026-03-20	10.100	10.190	9.880	9.920	9.920	2,793,868
2026-03-19	10.300	10.380	10.050	10.100	10.100	3,032,867
2026-03-18	10.280	10.310	10.150	10.300	10.300	2,579,500
2026-03-17	10.390	10.430	10.250	10.250	10.250	3,058,801
2026-03-16	10.330	10.380	10.260	10.370	10.370	2,591,254
2026-03-13	10.360	10.460	10.270	10.310	10.310	3,664,501
2026-03-12	10.480	10.500	10.350	10.370	10.370	2,872,000
2026-03-11	10.550	10.560	10.430	10.460	10.460	2,662,200
2026-03-10	10.620	10.700	10.500	10.520	10.520	3,349,512
2026-03-09	10.390	10.550	10.350	10.470	10.470	3,587,987
2026-03-06	10.450	10.640	10.440	10.630	10.630	2,990,789
2026-03-05	10.410	10.560	10.390	10.450	10.450	3,405,100
2026-03-04	10.250	10.490	10.250	10.360	10.360	3,583,521
2026-03-03	10.730	10.840	10.470	10.470	10.470	4,665,393
2026-03-02	11.030	11.140	10.670	10.700	10.700	7,291,902
2026-02-27	11.120	11.200	11.080	11.190	11.190	4,007,200
2026-02-26	11.150	11.380	11.080	11.150	11.150	4,052,689
2026-02-25	11.110	11.300	11.110	11.190	11.190	4,678,102
2026-02-24	11.060	11.140	10.960	11.140	11.140	3,273,900
2026-02-13	11.030	11.130	10.950	11.030	11.030	3,100,557
2026-02-12	11.290	11.330	11.020	11.050	11.050	5,431,302
2026-02-11	11.350	11.380	11.250	11.290	11.290	3,099,300
2026-02-10	11.460	11.540	11.370	11.380	11.380	5,509,800
2026-02-09	11.060	11.780	11.000	11.410	11.410	12,601,619
2026-02-06	10.970	11.080	10.920	10.970	10.970	3,611,127
2026-02-05	11.010	11.150	10.980	11.020	11.020	4,032,500
2026-02-04	10.900	11.020	10.860	11.000	11.000	4,005,026
2026-02-03	10.830	10.960	10.830	10.950	10.950	3,702,200
2026-02-02	10.980	11.090	10.810	10.820	10.820	5,442,571
2026-01-30	10.940	11.220	10.900	11.040	11.040	5,392,500
2026-01-29	11.150	11.260	10.900	10.970	10.970	7,304,601
2026-01-28	11.300	11.330	11.130	11.220	11.220	6,116,994
2026-01-27	11.430	11.580	11.150	11.350	11.350	7,239,000
2026-01-26	11.920	11.930	11.390	11.530	11.530	11,708,800
2026-01-23	11.900	12.100	11.790	11.910	11.910	12,974,601
2026-01-22	11.860	12.190	11.630	11.820	11.820	19,216,473
2026-01-21	11.630	12.280	11.630	11.800	11.800	27,085,128
2026-01-20	11.320	11.370	11.190	11.340	11.340	6,808,480
2026-01-19	11.450	11.540	11.260	11.300	11.300	12,121,044
2026-01-16	11.220	11.320	11.060	11.230	11.230	7,150,200

← NewerPage 3 of 5 · 242 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.