Shanghai Material Trading Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	11.200	11.340	11.150	11.220	11.220	4,586,529
2026-01-14	11.240	11.410	11.110	11.300	11.300	9,115,500
2026-01-13	11.330	11.500	11.220	11.260	11.260	9,296,000
2026-01-12	11.380	11.440	11.240	11.330	11.330	8,134,379
2026-01-09	11.110	11.380	11.110	11.330	11.330	10,523,201
2026-01-08	11.010	11.250	10.930	11.200	11.200	10,547,900
2026-01-07	10.950	11.060	10.760	10.970	10.970	6,146,126
2026-01-06	10.720	10.950	10.710	10.870	10.870	4,815,946
2026-01-05	10.740	10.760	10.630	10.690	10.690	4,147,505
2025-12-31	10.630	10.750	10.510	10.710	10.710	4,506,940
2025-12-30	10.760	10.780	10.580	10.600	10.600	4,359,340
2025-12-29	10.910	10.920	10.710	10.800	10.800	4,185,070
2025-12-26	11.020	11.050	10.860	10.900	10.900	5,056,800
2025-12-25	11.000	11.130	10.950	11.050	11.050	5,820,900
2025-12-24	11.080	11.230	10.940	10.980	10.980	6,463,900
2025-12-23	11.100	11.190	10.950	11.160	11.160	9,772,942
2025-12-22	10.970	11.130	10.920	11.050	11.050	9,671,655
2025-12-19	10.540	10.950	10.510	10.880	10.880	7,771,600
2025-12-18	10.400	10.810	10.370	10.610	10.610	6,124,823
2025-12-17	10.350	10.450	10.200	10.420	10.420	4,119,700
2025-12-16	10.580	10.670	10.350	10.370	10.370	4,305,805
2025-12-15	10.500	10.680	10.390	10.540	10.540	4,122,323
2025-12-12	10.600	10.800	10.450	10.500	10.500	5,339,000
2025-12-11	10.930	11.000	10.660	10.670	10.670	5,530,929
2025-12-10	10.830	11.020	10.830	11.000	11.000	4,904,205
2025-12-09	10.960	11.040	10.850	10.900	10.900	4,088,727
2025-12-08	10.910	11.040	10.910	10.930	10.930	4,310,000
2025-12-05	10.760	10.970	10.690	10.950	10.950	3,603,700
2025-12-04	10.930	10.970	10.740	10.780	10.780	4,102,784
2025-12-03	11.210	11.220	10.900	10.960	10.960	6,039,300
2025-12-02	11.270	11.270	11.090	11.190	11.190	3,572,000
2025-12-01	11.300	11.360	11.210	11.230	11.230	5,340,800
2025-11-28	11.320	11.370	11.230	11.300	11.300	5,914,587
2025-11-27	11.430	11.660	11.320	11.350	11.350	7,560,406
2025-11-26	11.450	11.570	11.350	11.440	11.440	5,498,700
2025-11-25	11.250	11.620	11.160	11.500	11.500	10,102,000
2025-11-24	11.050	11.280	11.050	11.190	11.190	5,182,569
2025-11-21	11.200	11.370	11.020	11.060	11.060	9,216,300
2025-11-20	11.120	11.480	11.120	11.170	11.170	8,111,680
2025-11-19	11.280	11.300	11.080	11.150	11.150	4,475,880
2025-11-18	11.380	11.380	11.200	11.300	11.300	4,542,780
2025-11-17	11.370	11.450	11.320	11.370	11.370	3,779,300
2025-11-14	11.380	11.550	11.340	11.440	11.440	5,999,096
2025-11-13	11.350	11.410	11.180	11.410	11.410	5,376,704
2025-11-12	11.440	11.440	11.230	11.310	11.310	5,747,600
2025-11-11	11.460	11.480	11.380	11.430	11.430	4,389,701
2025-11-10	11.420	11.490	11.340	11.430	11.430	5,585,300
2025-11-07	11.610	11.640	11.450	11.450	11.450	7,006,000
2025-11-06	11.640	11.800	11.510	11.630	11.630	6,370,600
2025-11-05	11.530	11.760	11.510	11.730	11.730	7,306,087
2025-11-04	11.700	11.710	11.490	11.640	11.640	7,106,300
2025-11-03	11.540	11.690	11.520	11.690	11.690	7,056,554
2025-10-31	11.570	11.770	11.480	11.630	11.630	8,401,634
2025-10-30	11.720	11.750	11.540	11.570	11.570	7,927,900
2025-10-29	11.670	11.950	11.510	11.720	11.720	10,793,200
2025-10-28	11.780	11.950	11.660	11.740	11.740	9,947,679
2025-10-27	11.900	11.960	11.630	11.780	11.780	14,554,548
2025-10-24	12.300	12.360	11.810	11.860	11.860	25,252,937
2025-10-23	11.880	12.890	11.880	12.480	12.480	35,115,812
2025-10-22	11.390	12.310	11.300	11.830	11.830	27,093,222

← NewerPage 4 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.