Shanghai Material Trading Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	11.390	12.310	11.300	11.830	11.830	27,093,222
2025-10-21	11.100	11.430	11.050	11.390	11.390	12,956,400
2025-10-20	11.050	11.140	11.000	11.100	11.100	5,051,600
2025-10-17	11.130	11.130	10.900	10.940	10.940	6,486,990
2025-10-16	11.150	11.300	11.070	11.090	11.090	7,549,427
2025-10-15	10.950	11.500	10.950	11.260	11.260	12,850,948
2025-10-14	10.980	11.190	10.930	10.940	10.940	8,445,523
2025-10-13	10.660	10.990	10.560	10.970	10.970	8,275,240
2025-10-10	10.920	11.170	10.920	11.100	11.100	9,725,573
2025-10-09	11.100	11.100	10.830	10.980	10.980	8,502,016
2025-09-30	11.110	11.160	11.050	11.080	11.080	7,762,553
2025-09-29	11.120	11.170	10.740	11.080	11.080	10,969,969
2025-09-26	11.080	11.350	11.030	11.120	11.120	11,485,216
2025-09-25	11.270	11.380	11.080	11.130	11.130	13,864,253
2025-09-24	11.100	11.410	11.100	11.310	11.310	15,009,258
2025-09-23	12.470	12.470	11.330	11.340	11.340	35,323,615
2025-09-22	12.920	13.060	12.450	12.590	12.590	22,840,602
2025-09-19	12.850	13.460	12.810	12.930	12.930	42,541,772
2025-09-18	12.380	13.590	12.360	13.190	13.190	59,415,558
2025-09-17	12.550	12.650	12.320	12.350	12.350	15,340,800
2025-09-16	12.300	12.670	12.260	12.570	12.570	26,199,681
2025-09-15	12.280	12.440	12.130	12.200	12.200	9,224,826
2025-09-12	12.160	12.650	12.130	12.260	12.260	17,589,387
2025-09-11	12.000	12.200	11.910	12.190	12.190	9,409,272
2025-09-10	12.040	12.290	11.950	12.090	12.090	9,715,683
2025-09-09	12.280	12.330	11.970	12.000	12.000	12,460,200
2025-09-08	12.330	12.450	12.100	12.350	12.350	15,335,866
2025-09-05	12.600	12.720	12.400	12.480	12.480	21,052,509
2025-09-04	12.570	12.630	12.260	12.500	12.500	22,917,068
2025-09-03	12.010	12.750	11.820	12.560	12.560	31,584,681
2025-09-02	12.120	12.200	11.850	12.070	12.070	11,694,900
2025-09-01	11.750	12.260	11.650	12.190	12.190	14,483,928
2025-08-29	11.880	12.000	11.810	11.820	11.820	8,300,400
2025-08-28	11.870	12.030	11.600	11.960	11.960	12,879,904
2025-08-27	12.330	12.420	11.900	11.910	11.910	17,239,800
2025-08-26	12.390	12.420	12.280	12.380	12.380	12,007,715
2025-08-25	12.570	12.570	12.360	12.430	12.430	19,635,330
2025-08-22	12.550	12.720	12.400	12.570	12.570	18,086,990
2025-08-21	13.100	13.100	12.500	12.600	12.600	33,563,539
2025-08-20	12.350	13.090	12.250	13.030	13.030	50,509,612
2025-08-19	12.040	12.520	12.030	12.350	12.350	25,799,004
2025-08-18	12.000	12.140	11.980	12.080	12.080	12,297,650
2025-08-15	11.930	12.060	11.930	12.000	12.000	11,206,300
2025-08-14	12.140	12.320	11.960	11.970	11.970	18,856,200
2025-08-13	12.210	12.210	12.000	12.140	12.140	12,085,557
2025-08-12	12.280	12.300	12.060	12.180	12.180	12,938,000
2025-08-11	12.060	12.230	12.040	12.200	12.200	14,486,702
2025-08-08	11.980	12.080	11.890	12.030	12.030	10,061,850
2025-08-07	11.930	12.050	11.890	12.000	12.000	11,266,349
2025-08-06	12.260	12.260	11.980	11.990	11.990	16,085,805
2025-08-05	12.020	12.150	11.950	12.150	12.150	14,385,729
2025-08-04	11.870	12.020	11.820	11.990	11.990	8,612,615
2025-08-01	12.080	12.160	11.890	11.960	11.960	11,094,124
2025-07-31	12.230	12.330	12.020	12.110	12.110	13,964,672
2025-07-30	12.620	12.660	12.190	12.270	12.270	19,819,602
2025-07-29	12.690	12.700	12.430	12.560	12.560	20,217,599
2025-07-28	12.620	12.770	12.520	12.680	12.680	21,988,809
2025-07-25	12.770	12.980	12.590	12.620	12.620	34,103,302
2025-07-24	12.530	13.110	12.530	12.890	12.890	42,592,206
2025-07-23	13.300	14.000	12.800	12.850	12.850	64,858,008

← NewerPage 5 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.