Shanghai Tunnel Engineering Co., Ltd. Class A 600820
SSE · China · Industrial Services
CNY 5.30+0.10 (+1.92%)
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 5.30 | +1.92% | CNY 5.22 | CNY 5.31 | CNY 5.19 | 14.27M |
| 2026-09-29 | CNY 5.20 | 0.00% | CNY 5.22 | CNY 5.24 | CNY 5.18 | 6.75M |
| 2026-09-28 | CNY 5.20 | -0.57% | CNY 5.22 | CNY 5.25 | CNY 5.17 | 11.06M |
| 2026-09-24 | CNY 5.23 | -0.76% | CNY 5.26 | CNY 5.30 | CNY 5.23 | 10.18M |
| 2026-09-23 | CNY 5.27 | 0.00% | CNY 5.28 | CNY 5.34 | CNY 5.25 | 12.31M |
| 2026-09-22 | CNY 5.27 | 0.00% | CNY 5.27 | CNY 5.32 | CNY 5.25 | 11.77M |
| 2026-09-21 | CNY 5.27 | +0.19% | CNY 5.25 | CNY 5.28 | CNY 5.22 | 14.72M |
| 2026-09-18 | CNY 5.26 | -1.68% | CNY 5.30 | CNY 5.35 | CNY 5.25 | 20.90M |
| 2026-09-17 | CNY 5.35 | -0.93% | CNY 5.40 | CNY 5.41 | CNY 5.31 | 13.54M |
| 2026-09-16 | CNY 5.40 | -1.10% | CNY 5.45 | CNY 5.47 | CNY 5.37 | 18.50M |
| 2026-09-15 | CNY 5.46 | -0.73% | CNY 5.49 | CNY 5.53 | CNY 5.43 | 12.58M |
| 2026-09-14 | CNY 5.50 | +1.48% | CNY 5.41 | CNY 5.52 | CNY 5.37 | 25.38M |
| 2026-09-11 | CNY 5.42 | -1.28% | CNY 5.52 | CNY 5.52 | CNY 5.35 | 45.97M |
| 2026-09-10 | CNY 5.49 | -1.44% | CNY 5.55 | CNY 5.60 | CNY 5.48 | 40.44M |
| 2026-09-09 | CNY 5.57 | +0.91% | CNY 5.52 | CNY 5.60 | CNY 5.52 | 29.31M |
| 2026-09-08 | CNY 5.52 | +1.47% | CNY 5.46 | CNY 5.55 | CNY 5.44 | 21.72M |
| 2026-09-07 | CNY 5.44 | -0.18% | CNY 5.44 | CNY 5.50 | CNY 5.43 | 21.76M |
| 2026-09-04 | CNY 5.45 | +0.55% | CNY 5.43 | CNY 5.49 | CNY 5.42 | 17.03M |
| 2026-09-03 | CNY 5.42 | -0.37% | CNY 5.43 | CNY 5.50 | CNY 5.42 | 19.14M |
| 2026-09-02 | CNY 5.44 | -1.27% | CNY 5.50 | CNY 5.52 | CNY 5.39 | 21.49M |
| 2026-09-01 | CNY 5.51 | 0.00% | CNY 5.50 | CNY 5.57 | CNY 5.45 | 22.21M |
| 2026-08-31 | CNY 5.51 | -0.18% | CNY 5.52 | CNY 5.55 | CNY 5.47 | 20.19M |
| 2026-08-28 | CNY 5.52 | +1.47% | CNY 5.43 | CNY 5.54 | CNY 5.42 | 21.10M |
| 2026-08-27 | CNY 5.44 | -0.91% | CNY 5.48 | CNY 5.48 | CNY 5.38 | 21.81M |
| 2026-08-26 | CNY 5.49 | +0.37% | CNY 5.46 | CNY 5.52 | CNY 5.44 | 15.97M |
| 2026-08-25 | CNY 5.47 | +1.67% | CNY 5.39 | CNY 5.48 | CNY 5.39 | 20.36M |
| 2026-08-24 | CNY 5.38 | +1.51% | CNY 5.30 | CNY 5.40 | CNY 5.28 | 19.17M |
| 2026-08-21 | CNY 5.30 | -2.03% | CNY 5.40 | CNY 5.41 | CNY 5.28 | 19.84M |
| 2026-08-20 | CNY 5.41 | +0.37% | CNY 5.39 | CNY 5.44 | CNY 5.35 | 19.37M |
| 2026-08-19 | CNY 5.39 | +0.37% | CNY 5.37 | CNY 5.43 | CNY 5.35 | 17.14M |
| 2026-08-18 | CNY 5.37 | -1.10% | CNY 5.43 | CNY 5.45 | CNY 5.37 | 17.67M |
| 2026-08-17 | CNY 5.43 | 0.00% | CNY 5.42 | CNY 5.45 | CNY 5.39 | 10.98M |
| 2026-08-14 | CNY 5.43 | +0.18% | CNY 5.43 | CNY 5.46 | CNY 5.41 | 11.22M |
| 2026-08-13 | CNY 5.42 | -0.73% | CNY 5.45 | CNY 5.47 | CNY 5.41 | 11.17M |
| 2026-08-12 | CNY 5.46 | +0.37% | CNY 5.43 | CNY 5.48 | CNY 5.39 | 13.03M |
| 2026-08-11 | CNY 5.44 | +0.18% | CNY 5.43 | CNY 5.46 | CNY 5.40 | 13.85M |
| 2026-08-10 | CNY 5.43 | +0.37% | CNY 5.42 | CNY 5.47 | CNY 5.39 | 18.01M |
| 2026-08-07 | CNY 5.41 | -0.37% | CNY 5.42 | CNY 5.44 | CNY 5.37 | 13.32M |
| 2026-08-06 | CNY 5.43 | -0.73% | CNY 5.49 | CNY 5.49 | CNY 5.37 | 20.36M |
| 2026-08-05 | CNY 5.47 | -2.15% | CNY 5.60 | CNY 5.62 | CNY 5.47 | 27.20M |
| 2026-08-04 | CNY 5.59 | -2.61% | CNY 5.74 | CNY 5.76 | CNY 5.59 | 24.43M |
| 2026-08-03 | CNY 5.74 | +1.59% | CNY 5.63 | CNY 5.76 | CNY 5.62 | 25.03M |
| 2026-07-31 | CNY 5.65 | -0.70% | CNY 5.60 | CNY 5.65 | CNY 5.53 | 25.93M |
| 2026-07-30 | CNY 5.69 | +1.25% | CNY 5.63 | CNY 5.71 | CNY 5.60 | 26.10M |
| 2026-07-29 | CNY 5.62 | +1.81% | CNY 5.54 | CNY 5.70 | CNY 5.54 | 25.54M |
| 2026-07-28 | CNY 5.52 | -0.18% | CNY 5.52 | CNY 5.55 | CNY 5.43 | 24.53M |
| 2026-07-27 | CNY 5.53 | +1.10% | CNY 5.46 | CNY 5.55 | CNY 5.46 | 15.72M |
| 2026-07-24 | CNY 5.47 | -1.62% | CNY 5.57 | CNY 5.61 | CNY 5.46 | 18.83M |
| 2026-07-23 | CNY 5.56 | +0.18% | CNY 5.53 | CNY 5.59 | CNY 5.50 | 11.62M |
| 2026-07-22 | CNY 5.55 | -0.36% | CNY 5.56 | CNY 5.59 | CNY 5.46 | 21.89M |
| 2026-07-21 | CNY 5.57 | 0.00% | CNY 5.57 | CNY 5.74 | CNY 5.56 | 31.58M |
| 2026-07-20 | CNY 5.57 | +0.54% | CNY 5.55 | CNY 5.63 | CNY 5.52 | 22.24M |
| 2026-07-17 | CNY 5.54 | 0.00% | CNY 5.56 | CNY 5.67 | CNY 5.53 | 25.93M |
| 2026-07-16 | CNY 5.54 | -1.25% | CNY 5.63 | CNY 5.65 | CNY 5.50 | 21.69M |
| 2026-07-15 | CNY 5.61 | +2.00% | CNY 5.50 | CNY 5.65 | CNY 5.47 | 20.68M |
| 2026-07-14 | CNY 5.50 | +0.73% | CNY 5.45 | CNY 5.54 | CNY 5.43 | 19.01M |
| 2026-07-13 | CNY 5.46 | +1.30% | CNY 5.37 | CNY 5.46 | CNY 5.35 | 19.03M |
| 2026-07-10 | CNY 5.39 | +0.37% | CNY 5.36 | CNY 5.42 | CNY 5.31 | 15.79M |
| 2026-07-09 | CNY 5.37 | -0.37% | CNY 5.38 | CNY 5.40 | CNY 5.32 | 14.41M |
| 2026-07-08 | CNY 5.39 | +1.89% | CNY 5.29 | CNY 5.40 | CNY 5.24 | 15.14M |
| 2026-07-07 | CNY 5.29 | -1.67% | CNY 5.39 | CNY 5.41 | CNY 5.25 | 13.70M |
| 2026-07-06 | CNY 5.38 | +0.75% | CNY 5.35 | CNY 5.39 | CNY 5.30 | 17.21M |
| 2026-07-03 | CNY 5.34 | +0.75% | CNY 5.28 | CNY 5.35 | CNY 5.28 | 12.67M |
| 2026-07-02 | CNY 5.30 | +0.76% | CNY 5.25 | CNY 5.33 | CNY 5.24 | 14.60M |
| 2026-07-01 | CNY 5.26 | +0.96% | CNY 5.21 | CNY 5.29 | CNY 5.18 | 13.62M |
| 2026-06-30 | CNY 5.21 | -1.33% | CNY 5.25 | CNY 5.28 | CNY 5.16 | 18.31M |
| 2026-06-29 | CNY 5.28 | +0.19% | CNY 5.29 | CNY 5.35 | CNY 5.17 | 20.98M |
| 2026-06-26 | CNY 5.27 | +0.38% | CNY 5.25 | CNY 5.39 | CNY 5.21 | 25.41M |
| 2026-06-25 | CNY 5.25 | -1.87% | CNY 5.34 | CNY 5.36 | CNY 5.25 | 14.61M |
| 2026-06-24 | CNY 5.35 | -1.47% | CNY 5.41 | CNY 5.45 | CNY 5.30 | 16.32M |
| 2026-06-23 | CNY 5.43 | +0.18% | CNY 5.41 | CNY 5.55 | CNY 5.39 | 25.58M |
| 2026-06-22 | CNY 5.42 | -0.37% | CNY 5.43 | CNY 5.45 | CNY 5.30 | 20.37M |
| 2026-06-18 | CNY 5.44 | -0.18% | CNY 5.46 | CNY 5.47 | CNY 5.38 | 15.21M |
| 2026-06-17 | CNY 5.45 | +0.37% | CNY 5.43 | CNY 5.50 | CNY 5.37 | 17.54M |
| 2026-06-16 | CNY 5.43 | -1.45% | CNY 5.52 | CNY 5.53 | CNY 5.40 | 17.17M |
| 2026-06-15 | CNY 5.51 | 0.00% | CNY 5.51 | CNY 5.60 | CNY 5.46 | 21.03M |
| 2026-06-12 | CNY 5.51 | +2.61% | CNY 5.40 | CNY 5.51 | CNY 5.37 | 21.32M |
| 2026-06-11 | CNY 5.37 | -1.65% | CNY 5.46 | CNY 5.48 | CNY 5.36 | 13.37M |
| 2026-06-10 | CNY 5.46 | -0.18% | CNY 5.46 | CNY 5.47 | CNY 5.41 | 11.98M |
| 2026-06-09 | CNY 5.47 | +0.55% | CNY 5.43 | CNY 5.52 | CNY 5.41 | 14.70M |
| 2026-06-08 | CNY 5.44 | -1.27% | CNY 5.51 | CNY 5.55 | CNY 5.40 | 19.50M |
| 2026-06-05 | CNY 5.51 | -1.25% | CNY 5.59 | CNY 5.63 | CNY 5.50 | 20.55M |
| 2026-06-04 | CNY 5.58 | -2.11% | CNY 5.67 | CNY 5.73 | CNY 5.56 | 19.23M |
| 2026-06-03 | CNY 5.70 | -1.72% | CNY 5.80 | CNY 5.81 | CNY 5.65 | 19.08M |
| 2026-06-02 | CNY 5.80 | +0.35% | CNY 5.77 | CNY 5.82 | CNY 5.73 | 18.65M |
| 2026-06-01 | CNY 5.78 | +0.52% | CNY 5.78 | CNY 5.79 | CNY 5.71 | 18.68M |
| 2026-05-29 | CNY 5.75 | +2.50% | CNY 5.66 | CNY 5.80 | CNY 5.65 | 27.91M |
| 2026-05-28 | CNY 5.61 | -0.18% | CNY 5.61 | CNY 5.65 | CNY 5.55 | 14.71M |
| 2026-05-27 | CNY 5.62 | -1.06% | CNY 5.67 | CNY 5.69 | CNY 5.58 | 14.50M |
| 2026-05-26 | CNY 5.68 | -2.07% | CNY 5.80 | CNY 5.80 | CNY 5.63 | 22.32M |