Shanghai Shenda Co., Ltd Class A 600626
SSE · China · Process Industries
CNY 3.77+0.02 (+0.53%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 3.77 | +0.53% | CNY 3.77 | CNY 3.81 | CNY 3.73 | 12.29M |
| 2026-09-29 | CNY 3.75 | -0.27% | CNY 3.76 | CNY 3.86 | CNY 3.73 | 13.93M |
| 2026-09-28 | CNY 3.76 | -1.31% | CNY 3.79 | CNY 3.81 | CNY 3.71 | 13.96M |
| 2026-09-24 | CNY 3.81 | +0.53% | CNY 3.76 | CNY 3.91 | CNY 3.74 | 19.28M |
| 2026-09-23 | CNY 3.79 | -1.04% | CNY 3.83 | CNY 3.85 | CNY 3.72 | 20.10M |
| 2026-09-22 | CNY 3.83 | -1.54% | CNY 3.86 | CNY 3.91 | CNY 3.76 | 19.77M |
| 2026-09-21 | CNY 3.89 | +5.71% | CNY 3.69 | CNY 3.97 | CNY 3.69 | 27.95M |
| 2026-09-18 | CNY 3.68 | -0.54% | CNY 3.72 | CNY 3.75 | CNY 3.65 | 11.31M |
| 2026-09-17 | CNY 3.70 | +3.64% | CNY 3.55 | CNY 3.73 | CNY 3.53 | 16.04M |
| 2026-09-16 | CNY 3.57 | +0.56% | CNY 3.56 | CNY 3.59 | CNY 3.50 | 7.34M |
| 2026-09-15 | CNY 3.55 | -2.47% | CNY 3.63 | CNY 3.63 | CNY 3.53 | 9.99M |
| 2026-09-14 | CNY 3.64 | +1.39% | CNY 3.58 | CNY 3.70 | CNY 3.56 | 9.08M |
| 2026-09-11 | CNY 3.59 | -2.18% | CNY 3.65 | CNY 3.68 | CNY 3.56 | 9.48M |
| 2026-09-10 | CNY 3.67 | -1.87% | CNY 3.73 | CNY 3.75 | CNY 3.67 | 9.37M |
| 2026-09-09 | CNY 3.74 | +0.54% | CNY 3.70 | CNY 3.76 | CNY 3.68 | 7.81M |
| 2026-09-08 | CNY 3.72 | +1.92% | CNY 3.66 | CNY 3.73 | CNY 3.63 | 11.47M |
| 2026-09-07 | CNY 3.65 | +1.67% | CNY 3.61 | CNY 3.67 | CNY 3.58 | 9.82M |
| 2026-09-04 | CNY 3.59 | -0.55% | CNY 3.63 | CNY 3.66 | CNY 3.57 | 7.60M |
| 2026-09-03 | CNY 3.61 | -0.82% | CNY 3.66 | CNY 3.69 | CNY 3.61 | 8.80M |
| 2026-09-02 | CNY 3.64 | -1.89% | CNY 3.69 | CNY 3.71 | CNY 3.60 | 9.44M |
| 2026-09-01 | CNY 3.71 | +2.49% | CNY 3.64 | CNY 3.72 | CNY 3.63 | 12.52M |
| 2026-08-31 | CNY 3.62 | -2.16% | CNY 3.67 | CNY 3.70 | CNY 3.60 | 11.75M |
| 2026-08-28 | CNY 3.70 | +1.37% | CNY 3.70 | CNY 3.72 | CNY 3.60 | 13.36M |
| 2026-08-27 | CNY 3.65 | -1.08% | CNY 3.67 | CNY 3.68 | CNY 3.53 | 16.24M |
| 2026-08-26 | CNY 3.69 | +1.65% | CNY 3.63 | CNY 3.71 | CNY 3.62 | 9.22M |
| 2026-08-25 | CNY 3.63 | +3.13% | CNY 3.53 | CNY 3.64 | CNY 3.50 | 10.66M |
| 2026-08-24 | CNY 3.52 | 0.00% | CNY 3.54 | CNY 3.57 | CNY 3.49 | 8.14M |
| 2026-08-21 | CNY 3.52 | -0.85% | CNY 3.54 | CNY 3.55 | CNY 3.48 | 8.19M |
| 2026-08-20 | CNY 3.55 | +1.43% | CNY 3.53 | CNY 3.57 | CNY 3.50 | 7.72M |
| 2026-08-19 | CNY 3.50 | -2.23% | CNY 3.57 | CNY 3.57 | CNY 3.48 | 7.46M |
| 2026-08-18 | CNY 3.58 | +0.56% | CNY 3.55 | CNY 3.59 | CNY 3.53 | 8.88M |
| 2026-08-17 | CNY 3.56 | +2.59% | CNY 3.51 | CNY 3.57 | CNY 3.45 | 8.36M |
| 2026-08-14 | CNY 3.47 | -1.42% | CNY 3.53 | CNY 3.53 | CNY 3.45 | 8.37M |
| 2026-08-13 | CNY 3.52 | -1.68% | CNY 3.58 | CNY 3.60 | CNY 3.52 | 8.19M |
| 2026-08-12 | CNY 3.58 | +0.56% | CNY 3.56 | CNY 3.61 | CNY 3.53 | 8.37M |
| 2026-08-11 | CNY 3.56 | +0.56% | CNY 3.52 | CNY 3.59 | CNY 3.47 | 11.28M |
| 2026-08-10 | CNY 3.54 | +2.91% | CNY 3.45 | CNY 3.54 | CNY 3.44 | 10.24M |
| 2026-08-07 | CNY 3.44 | -1.15% | CNY 3.47 | CNY 3.50 | CNY 3.38 | 8.85M |
| 2026-08-06 | CNY 3.48 | 0.00% | CNY 3.47 | CNY 3.50 | CNY 3.43 | 9.24M |
| 2026-08-05 | CNY 3.48 | +0.29% | CNY 3.45 | CNY 3.51 | CNY 3.45 | 8.50M |
| 2026-08-04 | CNY 3.47 | -0.57% | CNY 3.49 | CNY 3.51 | CNY 3.46 | 8.58M |
| 2026-08-03 | CNY 3.49 | 0.00% | CNY 3.46 | CNY 3.51 | CNY 3.44 | 15.01M |
| 2026-07-31 | CNY 3.49 | +1.45% | CNY 3.47 | CNY 3.49 | CNY 3.42 | 10.12M |
| 2026-07-30 | CNY 3.44 | +0.88% | CNY 3.42 | CNY 3.49 | CNY 3.39 | 12.54M |
| 2026-07-29 | CNY 3.41 | +3.02% | CNY 3.35 | CNY 3.43 | CNY 3.31 | 11.01M |
| 2026-07-28 | CNY 3.31 | +1.53% | CNY 3.27 | CNY 3.34 | CNY 3.24 | 8.10M |
| 2026-07-27 | CNY 3.26 | +2.52% | CNY 3.16 | CNY 3.27 | CNY 3.16 | 8.14M |
| 2026-07-24 | CNY 3.18 | -2.45% | CNY 3.26 | CNY 3.27 | CNY 3.16 | 7.93M |
| 2026-07-23 | CNY 3.26 | +1.56% | CNY 3.20 | CNY 3.27 | CNY 3.19 | 8.40M |
| 2026-07-22 | CNY 3.21 | -0.93% | CNY 3.22 | CNY 3.27 | CNY 3.18 | 10.28M |
| 2026-07-21 | CNY 3.24 | -1.52% | CNY 3.31 | CNY 3.31 | CNY 3.19 | 14.09M |
| 2026-07-20 | CNY 3.29 | +0.61% | CNY 3.32 | CNY 3.37 | CNY 3.22 | 16.31M |
| 2026-07-17 | CNY 3.27 | -2.10% | CNY 3.35 | CNY 3.41 | CNY 3.26 | 12.07M |
| 2026-07-16 | CNY 3.34 | +0.91% | CNY 3.29 | CNY 3.38 | CNY 3.24 | 10.81M |
| 2026-07-15 | CNY 3.31 | +4.09% | CNY 3.21 | CNY 3.34 | CNY 3.20 | 13.69M |
| 2026-07-14 | CNY 3.18 | +2.58% | CNY 3.13 | CNY 3.19 | CNY 3.09 | 10.52M |
| 2026-07-13 | CNY 3.10 | -3.43% | CNY 3.20 | CNY 3.22 | CNY 3.10 | 10.19M |
| 2026-07-10 | CNY 3.21 | +2.23% | CNY 3.15 | CNY 3.27 | CNY 3.10 | 13.57M |
| 2026-07-09 | CNY 3.14 | -1.26% | CNY 3.19 | CNY 3.20 | CNY 3.09 | 10.79M |
| 2026-07-08 | CNY 3.18 | 0.00% | CNY 3.20 | CNY 3.23 | CNY 3.13 | 9.86M |
| 2026-07-07 | CNY 3.18 | -2.75% | CNY 3.25 | CNY 3.27 | CNY 3.18 | 7.83M |
| 2026-07-06 | CNY 3.27 | -1.51% | CNY 3.37 | CNY 3.37 | CNY 3.23 | 10.99M |
| 2026-07-03 | CNY 3.32 | +1.22% | CNY 3.27 | CNY 3.35 | CNY 3.26 | 11.74M |
| 2026-07-02 | CNY 3.28 | 0.00% | CNY 3.25 | CNY 3.36 | CNY 3.25 | 12.31M |
| 2026-07-01 | CNY 3.28 | +2.82% | CNY 3.20 | CNY 3.32 | CNY 3.17 | 13.73M |
| 2026-06-30 | CNY 3.19 | -0.93% | CNY 3.20 | CNY 3.24 | CNY 3.14 | 10.99M |
| 2026-06-29 | CNY 3.22 | -0.31% | CNY 3.23 | CNY 3.25 | CNY 3.10 | 14.84M |
| 2026-06-26 | CNY 3.23 | -2.42% | CNY 3.31 | CNY 3.32 | CNY 3.20 | 11.36M |
| 2026-06-25 | CNY 3.31 | -2.93% | CNY 3.44 | CNY 3.44 | CNY 3.30 | 11.15M |
| 2026-06-24 | CNY 3.41 | -3.94% | CNY 3.55 | CNY 3.56 | CNY 3.39 | 13.16M |
| 2026-06-23 | CNY 3.55 | +0.85% | CNY 3.53 | CNY 3.65 | CNY 3.50 | 16.06M |
| 2026-06-22 | CNY 3.52 | +2.33% | CNY 3.45 | CNY 3.54 | CNY 3.36 | 15.98M |
| 2026-06-18 | CNY 3.44 | +1.18% | CNY 3.42 | CNY 3.46 | CNY 3.33 | 11.87M |
| 2026-06-17 | CNY 3.40 | -1.16% | CNY 3.44 | CNY 3.45 | CNY 3.37 | 10.02M |
| 2026-06-16 | CNY 3.44 | -1.99% | CNY 3.55 | CNY 3.56 | CNY 3.40 | 10.75M |
| 2026-06-15 | CNY 3.51 | +1.15% | CNY 3.47 | CNY 3.61 | CNY 3.47 | 11.14M |
| 2026-06-12 | CNY 3.47 | +2.36% | CNY 3.43 | CNY 3.51 | CNY 3.39 | 12.34M |
| 2026-06-11 | CNY 3.39 | -1.45% | CNY 3.41 | CNY 3.47 | CNY 3.34 | 12.06M |
| 2026-06-10 | CNY 3.44 | -0.29% | CNY 3.46 | CNY 3.48 | CNY 3.40 | 10.21M |
| 2026-06-09 | CNY 3.45 | +0.29% | CNY 3.46 | CNY 3.48 | CNY 3.39 | 11.21M |
| 2026-06-08 | CNY 3.44 | -2.82% | CNY 3.50 | CNY 3.54 | CNY 3.40 | 13.04M |
| 2026-06-05 | CNY 3.54 | +0.85% | CNY 3.52 | CNY 3.60 | CNY 3.48 | 12.71M |
| 2026-06-04 | CNY 3.51 | -2.23% | CNY 3.58 | CNY 3.62 | CNY 3.48 | 13.57M |
| 2026-06-03 | CNY 3.59 | -1.91% | CNY 3.65 | CNY 3.65 | CNY 3.57 | 11.73M |
| 2026-06-02 | CNY 3.66 | -2.92% | CNY 3.78 | CNY 3.78 | CNY 3.64 | 13.98M |
| 2026-06-01 | CNY 3.77 | +2.45% | CNY 3.65 | CNY 3.82 | CNY 3.60 | 17.65M |
| 2026-05-29 | CNY 3.68 | -3.16% | CNY 3.79 | CNY 3.81 | CNY 3.64 | 19.67M |
| 2026-05-28 | CNY 3.80 | 0.00% | CNY 3.78 | CNY 3.84 | CNY 3.70 | 17.91M |
| 2026-05-27 | CNY 3.80 | -6.40% | CNY 4.06 | CNY 4.06 | CNY 3.76 | 31.81M |
| 2026-05-26 | CNY 4.06 | -1.93% | CNY 4.10 | CNY 4.14 | CNY 3.99 | 22.28M |