Shanghai Material Trading Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 14.850 | 15.000 | 14.180 | 14.180 | 14.180 | 69,623,868 |
| 2025-07-21 | 15.100 | 16.700 | 14.560 | 15.760 | 15.760 | 95,967,841 |
| 2025-07-18 | 14.820 | 16.380 | 14.480 | 15.400 | 15.400 | 91,571,738 |
| 2025-07-17 | 14.930 | 16.090 | 14.930 | 16.090 | 16.090 | 76,119,022 |
| 2025-07-16 | 14.370 | 14.630 | 13.300 | 14.630 | 14.630 | 74,815,968 |
| 2025-07-15 | 12.090 | 13.300 | 11.610 | 13.300 | 13.300 | 68,407,300 |
| 2025-07-14 | 12.090 | 12.090 | 11.920 | 12.090 | 12.090 | 33,024,982 |
| 2025-07-11 | 10.070 | 10.990 | 10.010 | 10.990 | 10.990 | 34,270,924 |
| 2025-07-10 | 9.860 | 10.000 | 9.830 | 9.990 | 9.990 | 7,794,754 |
| 2025-07-09 | 9.910 | 9.960 | 9.830 | 9.850 | 9.850 | 8,682,600 |
| 2025-07-08 | 9.900 | 9.980 | 9.850 | 9.940 | 9.940 | 10,753,801 |
| 2025-07-07 | 9.780 | 9.970 | 9.780 | 9.920 | 9.920 | 17,418,544 |
| 2025-07-04 | 10.650 | 11.080 | 10.270 | 10.300 | 10.300 | 32,009,659 |
| 2025-07-03 | 9.940 | 10.110 | 9.920 | 10.070 | 10.070 | 6,733,690 |
| 2025-07-02 | 10.020 | 10.080 | 9.910 | 9.990 | 9.990 | 4,779,222 |
| 2025-07-01 | 9.980 | 10.080 | 9.880 | 9.950 | 9.950 | 5,117,700 |
| 2025-06-30 | 9.910 | 9.950 | 9.800 | 9.950 | 9.950 | 4,198,303 |
| 2025-06-27 | 9.800 | 9.940 | 9.800 | 9.850 | 9.850 | 4,167,801 |
| 2025-06-26 | 9.930 | 9.960 | 9.800 | 9.820 | 9.820 | 7,040,700 |
| 2025-06-25 | 9.920 | 10.000 | 9.840 | 9.970 | 9.970 | 5,573,201 |
| 2025-06-24 | 9.790 | 9.940 | 9.770 | 9.920 | 9.920 | 5,163,802 |
| 2025-06-23 | 9.570 | 9.760 | 9.510 | 9.740 | 9.740 | 3,700,700 |
| 2025-06-20 | 9.580 | 9.680 | 9.510 | 9.610 | 9.610 | 4,248,200 |
| 2025-06-19 | 9.750 | 9.800 | 9.560 | 9.590 | 9.590 | 4,998,000 |
| 2025-06-18 | 9.840 | 9.840 | 9.660 | 9.750 | 9.750 | 4,660,100 |
| 2025-06-17 | 9.900 | 9.950 | 9.750 | 9.850 | 9.850 | 5,852,601 |
| 2025-06-16 | 9.840 | 10.100 | 9.800 | 9.950 | 9.950 | 7,272,701 |
| 2025-06-13 | 10.360 | 10.580 | 9.900 | 9.940 | 9.940 | 13,346,600 |
| 2025-06-12 | 10.190 | 10.600 | 10.100 | 10.400 | 10.400 | 15,587,800 |
| 2025-06-11 | 10.100 | 10.310 | 10.040 | 10.260 | 10.260 | 8,228,364 |
| 2025-06-10 | 10.270 | 10.510 | 10.000 | 10.110 | 10.110 | 10,029,900 |
| 2025-06-09 | 10.220 | 10.330 | 10.190 | 10.270 | 10.270 | 5,231,600 |
| 2025-06-06 | 10.280 | 10.390 | 10.180 | 10.240 | 10.240 | 4,510,501 |
| 2025-06-05 | 10.390 | 10.480 | 10.280 | 10.310 | 10.310 | 6,046,800 |
| 2025-06-04 | 10.390 | 10.420 | 10.150 | 10.400 | 10.400 | 9,385,200 |
| 2025-06-03 | 10.430 | 10.650 | 10.390 | 10.420 | 10.420 | 8,210,800 |
| 2025-05-30 | 10.670 | 10.670 | 10.300 | 10.530 | 10.530 | 8,641,600 |
| 2025-05-29 | 10.400 | 10.780 | 10.330 | 10.610 | 10.610 | 10,984,000 |
| 2025-05-28 | 10.590 | 10.750 | 10.380 | 10.420 | 10.420 | 8,893,200 |
| 2025-05-27 | 10.500 | 10.950 | 10.350 | 10.650 | 10.650 | 12,366,200 |
| 2025-05-26 | 10.510 | 10.580 | 10.380 | 10.560 | 10.560 | 6,695,600 |
| 2025-05-23 | 10.710 | 10.790 | 10.490 | 10.520 | 10.520 | 13,646,600 |
| 2025-05-22 | 11.270 | 11.400 | 10.810 | 10.980 | 10.980 | 20,448,700 |
| 2025-05-21 | 11.200 | 11.260 | 11.030 | 11.090 | 11.090 | 16,510,201 |
| 2025-05-20 | 10.860 | 11.380 | 10.660 | 11.240 | 11.240 | 27,829,602 |
| 2025-05-19 | 10.690 | 11.080 | 10.550 | 10.870 | 10.870 | 19,089,811 |
| 2025-05-16 | 10.820 | 10.890 | 10.400 | 10.580 | 10.580 | 18,051,602 |
| 2025-05-15 | 10.700 | 11.200 | 10.600 | 10.910 | 10.910 | 36,058,678 |
| 2025-05-14 | 10.470 | 10.880 | 10.280 | 10.740 | 10.740 | 23,303,602 |
| 2025-05-13 | 10.720 | 10.860 | 10.370 | 10.470 | 10.470 | 14,561,503 |
| 2025-05-12 | 10.500 | 10.970 | 10.200 | 10.650 | 10.650 | 29,691,878 |
| 2025-05-09 | 10.950 | 10.960 | 10.300 | 10.410 | 10.410 | 20,466,301 |
| 2025-05-08 | 10.880 | 11.020 | 10.790 | 10.890 | 10.890 | 18,735,385 |
| 2025-05-07 | 11.080 | 11.200 | 10.880 | 10.910 | 10.910 | 26,587,167 |
| 2025-05-06 | 10.730 | 11.110 | 10.630 | 11.110 | 11.110 | 36,377,082 |
| 2025-04-30 | 10.980 | 11.290 | 10.680 | 10.880 | 10.880 | 37,650,167 |
| 2025-04-29 | 11.150 | 11.770 | 10.720 | 10.980 | 10.980 | 55,095,599 |
| 2025-04-28 | 11.030 | 11.590 | 10.620 | 11.590 | 11.590 | 61,403,972 |
| 2025-04-25 | 9.580 | 10.540 | 9.500 | 10.540 | 10.540 | 27,487,522 |
| 2025-04-24 | 9.710 | 9.890 | 9.550 | 9.580 | 9.580 | 15,113,500 |
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.