Shanghai Material Trading Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 10.060 | 10.100 | 9.700 | 9.730 | 9.730 | 30,274,053 |
| 2025-04-22 | 9.680 | 10.350 | 9.680 | 10.130 | 10.130 | 39,814,451 |
| 2025-04-21 | 9.180 | 9.440 | 9.120 | 9.410 | 9.410 | 7,334,900 |
| 2025-04-18 | 9.240 | 9.390 | 9.180 | 9.230 | 9.230 | 5,383,700 |
| 2025-04-17 | 9.260 | 9.460 | 9.180 | 9.240 | 9.240 | 7,677,900 |
| 2025-04-16 | 9.510 | 9.880 | 9.260 | 9.410 | 9.410 | 13,221,401 |
| 2025-04-15 | 9.400 | 9.750 | 9.380 | 9.610 | 9.610 | 12,328,601 |
| 2025-04-14 | 9.230 | 9.770 | 9.220 | 9.510 | 9.510 | 17,628,362 |
| 2025-04-11 | 8.800 | 9.870 | 8.800 | 9.410 | 9.410 | 23,443,147 |
| 2025-04-10 | 8.840 | 9.200 | 8.840 | 8.970 | 8.970 | 9,764,704 |
| 2025-04-09 | 8.290 | 8.750 | 7.820 | 8.670 | 8.670 | 9,301,304 |
| 2025-04-08 | 8.670 | 8.680 | 8.200 | 8.420 | 8.420 | 6,919,300 |
| 2025-04-07 | 9.000 | 9.130 | 8.560 | 8.560 | 8.560 | 8,336,300 |
| 2025-04-03 | 9.280 | 9.550 | 9.250 | 9.510 | 9.510 | 4,922,401 |
| 2025-04-02 | 9.390 | 9.430 | 9.310 | 9.350 | 9.350 | 2,241,900 |
| 2025-04-01 | 9.390 | 9.510 | 9.380 | 9.380 | 9.380 | 3,796,600 |
| 2025-03-31 | 9.540 | 9.560 | 9.280 | 9.390 | 9.390 | 5,846,300 |
| 2025-03-28 | 9.910 | 9.950 | 9.640 | 9.640 | 9.640 | 6,245,900 |
| 2025-03-27 | 10.000 | 10.180 | 9.890 | 9.970 | 9.970 | 8,502,601 |
| 2025-03-26 | 9.850 | 10.020 | 9.850 | 9.980 | 9.980 | 4,283,400 |
| 2025-03-25 | 9.920 | 9.920 | 9.750 | 9.900 | 9.900 | 5,179,701 |
| 2025-03-24 | 9.980 | 10.190 | 9.670 | 9.840 | 9.840 | 11,645,101 |
| 2025-03-21 | 9.900 | 10.020 | 9.850 | 9.970 | 9.970 | 7,656,800 |
| 2025-03-20 | 9.970 | 10.040 | 9.910 | 9.950 | 9.950 | 6,040,700 |
| 2025-03-19 | 10.200 | 10.200 | 9.900 | 10.010 | 10.010 | 12,963,700 |
| 2025-03-18 | 10.350 | 10.360 | 10.120 | 10.170 | 10.170 | 12,251,800 |
| 2025-03-17 | 9.810 | 10.490 | 9.790 | 10.390 | 10.390 | 25,373,503 |
| 2025-03-14 | 9.610 | 9.850 | 9.580 | 9.820 | 9.820 | 8,548,673 |
| 2025-03-13 | 9.560 | 9.630 | 9.450 | 9.630 | 9.630 | 7,135,500 |
| 2025-03-12 | 9.550 | 9.600 | 9.540 | 9.570 | 9.570 | 5,045,200 |
| 2025-03-11 | 9.420 | 9.550 | 9.390 | 9.540 | 9.540 | 4,815,561 |
| 2025-03-10 | 9.480 | 9.550 | 9.430 | 9.520 | 9.520 | 3,328,805 |
| 2025-03-07 | 9.600 | 9.600 | 9.460 | 9.480 | 9.480 | 5,755,300 |
| 2025-03-06 | 9.540 | 9.660 | 9.500 | 9.640 | 9.640 | 5,870,014 |
| 2025-03-05 | 9.610 | 9.650 | 9.360 | 9.560 | 9.560 | 5,540,701 |
| 2025-03-04 | 9.400 | 9.720 | 9.330 | 9.630 | 9.630 | 6,548,861 |
| 2025-03-03 | 9.560 | 9.670 | 9.420 | 9.460 | 9.460 | 7,481,000 |
| 2025-02-28 | 9.800 | 9.830 | 9.500 | 9.530 | 9.530 | 8,998,160 |
| 2025-02-27 | 9.690 | 9.940 | 9.660 | 9.830 | 9.830 | 11,174,661 |
| 2025-02-26 | 9.640 | 9.740 | 9.630 | 9.660 | 9.660 | 4,698,501 |
| 2025-02-25 | 9.730 | 9.800 | 9.610 | 9.650 | 9.650 | 6,328,411 |
| 2025-02-24 | 9.730 | 9.870 | 9.690 | 9.800 | 9.800 | 6,619,801 |
| 2025-02-21 | 9.830 | 9.840 | 9.640 | 9.770 | 9.770 | 8,209,822 |
| 2025-02-20 | 9.620 | 9.980 | 9.600 | 9.840 | 9.840 | 11,598,300 |
| 2025-02-19 | 9.560 | 9.660 | 9.540 | 9.620 | 9.620 | 5,080,410 |
| 2025-02-18 | 9.880 | 9.890 | 9.570 | 9.590 | 9.590 | 6,564,200 |
| 2025-02-17 | 9.900 | 9.970 | 9.820 | 9.900 | 9.900 | 6,570,101 |
| 2025-02-14 | 9.930 | 10.030 | 9.830 | 9.900 | 9.900 | 6,650,801 |
| 2025-02-13 | 10.030 | 10.050 | 9.910 | 9.930 | 9.930 | 5,668,000 |
| 2025-02-12 | 9.950 | 10.020 | 9.890 | 10.020 | 10.020 | 6,605,399 |
| 2025-02-11 | 10.020 | 10.090 | 9.920 | 9.990 | 9.990 | 6,649,700 |
| 2025-02-10 | 9.750 | 10.030 | 9.720 | 10.020 | 10.020 | 7,550,496 |
| 2025-02-07 | 9.750 | 9.850 | 9.620 | 9.740 | 9.740 | 7,466,501 |
| 2025-02-06 | 9.520 | 9.700 | 9.390 | 9.700 | 9.700 | 5,780,602 |
| 2025-02-05 | 9.440 | 9.560 | 9.380 | 9.520 | 9.520 | 4,252,500 |
| 2025-01-27 | 9.680 | 9.730 | 9.420 | 9.420 | 9.420 | 4,004,500 |
| 2025-01-24 | 9.400 | 9.600 | 9.320 | 9.580 | 9.580 | 5,604,000 |
| 2025-01-23 | 9.500 | 9.680 | 9.410 | 9.410 | 9.410 | 6,841,500 |
| 2025-01-22 | 9.610 | 9.610 | 9.400 | 9.410 | 9.410 | 4,732,930 |
| 2025-01-21 | 9.690 | 9.750 | 9.530 | 9.610 | 9.610 | 5,244,200 |
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.