Shanghai Material Trading Co., Ltd. Class A 600822
SSE · China · Distribution Services
CNY 8.92-0.26 (-2.83%)
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 8.92 | -2.83% | CNY 9.20 | CNY 9.22 | CNY 8.80 | 7.34M |
| 2026-09-29 | CNY 9.18 | +0.99% | CNY 9.07 | CNY 9.46 | CNY 9.01 | 8.03M |
| 2026-09-28 | CNY 9.09 | +0.11% | CNY 9.04 | CNY 9.41 | CNY 8.97 | 8.77M |
| 2026-09-24 | CNY 9.08 | -0.11% | CNY 9.07 | CNY 9.35 | CNY 9.02 | 7.43M |
| 2026-09-23 | CNY 9.09 | -3.71% | CNY 9.40 | CNY 9.60 | CNY 9.05 | 12.00M |
| 2026-09-22 | CNY 9.44 | -0.42% | CNY 9.49 | CNY 9.82 | CNY 9.25 | 17.40M |
| 2026-09-21 | CNY 9.48 | +0.85% | CNY 9.44 | CNY 9.60 | CNY 9.30 | 21.00M |
| 2026-09-18 | CNY 9.40 | +0.21% | CNY 10.25 | CNY 10.25 | CNY 9.29 | 30.79M |
| 2026-09-17 | CNY 9.38 | +9.96% | CNY 8.50 | CNY 9.38 | CNY 8.40 | 16.59M |
| 2026-09-16 | CNY 8.53 | -0.58% | CNY 8.59 | CNY 8.64 | CNY 8.41 | 3.83M |
| 2026-09-15 | CNY 8.58 | -3.38% | CNY 8.89 | CNY 8.95 | CNY 8.56 | 4.25M |
| 2026-09-14 | CNY 8.88 | -2.20% | CNY 9.03 | CNY 9.14 | CNY 8.81 | 5.13M |
| 2026-09-11 | CNY 9.08 | -1.30% | CNY 9.15 | CNY 9.20 | CNY 8.90 | 6.65M |
| 2026-09-10 | CNY 9.20 | +1.88% | CNY 9.00 | CNY 9.28 | CNY 8.92 | 8.19M |
| 2026-09-09 | CNY 9.03 | +0.44% | CNY 9.00 | CNY 9.18 | CNY 8.88 | 7.53M |
| 2026-09-08 | CNY 8.99 | +2.28% | CNY 8.83 | CNY 9.13 | CNY 8.80 | 9.52M |
| 2026-09-07 | CNY 8.79 | +3.90% | CNY 8.49 | CNY 9.08 | CNY 8.48 | 9.68M |
| 2026-09-04 | CNY 8.46 | +0.59% | CNY 8.45 | CNY 8.59 | CNY 8.42 | 3.36M |
| 2026-09-03 | CNY 8.41 | -1.98% | CNY 8.63 | CNY 8.64 | CNY 8.41 | 3.77M |
| 2026-09-02 | CNY 8.58 | -0.69% | CNY 8.62 | CNY 8.62 | CNY 8.47 | 2.67M |
| 2026-09-01 | CNY 8.64 | +1.41% | CNY 8.49 | CNY 8.66 | CNY 8.46 | 4.24M |
| 2026-08-31 | CNY 8.52 | -0.93% | CNY 8.59 | CNY 8.59 | CNY 8.38 | 3.20M |
| 2026-08-28 | CNY 8.60 | +1.78% | CNY 8.50 | CNY 8.64 | CNY 8.45 | 3.30M |
| 2026-08-27 | CNY 8.45 | -0.94% | CNY 8.54 | CNY 8.58 | CNY 8.42 | 2.67M |
| 2026-08-26 | CNY 8.53 | +0.24% | CNY 8.50 | CNY 8.63 | CNY 8.49 | 2.63M |
| 2026-08-25 | CNY 8.51 | +2.53% | CNY 8.26 | CNY 8.54 | CNY 8.26 | 3.17M |
| 2026-08-24 | CNY 8.30 | 0.00% | CNY 8.35 | CNY 8.36 | CNY 8.21 | 2.34M |
| 2026-08-21 | CNY 8.30 | -0.72% | CNY 8.36 | CNY 8.36 | CNY 8.16 | 2.04M |
| 2026-08-20 | CNY 8.36 | +1.83% | CNY 8.28 | CNY 8.39 | CNY 8.22 | 2.47M |
| 2026-08-19 | CNY 8.21 | -2.96% | CNY 8.48 | CNY 8.55 | CNY 8.19 | 3.02M |
| 2026-08-18 | CNY 8.46 | -0.24% | CNY 8.48 | CNY 8.53 | CNY 8.39 | 2.24M |
| 2026-08-17 | CNY 8.48 | +0.47% | CNY 8.43 | CNY 8.51 | CNY 8.33 | 2.12M |
| 2026-08-14 | CNY 8.44 | -0.59% | CNY 8.50 | CNY 8.60 | CNY 8.40 | 2.23M |
| 2026-08-13 | CNY 8.49 | -1.39% | CNY 8.65 | CNY 8.70 | CNY 8.49 | 3.79M |
| 2026-08-12 | CNY 8.61 | +1.06% | CNY 8.55 | CNY 8.76 | CNY 8.45 | 4.80M |
| 2026-08-11 | CNY 8.52 | +1.43% | CNY 8.35 | CNY 8.65 | CNY 8.30 | 5.48M |
| 2026-08-10 | CNY 8.40 | +2.94% | CNY 8.18 | CNY 8.42 | CNY 8.12 | 4.88M |
| 2026-08-07 | CNY 8.16 | -0.97% | CNY 8.20 | CNY 8.21 | CNY 8.05 | 2.57M |
| 2026-08-06 | CNY 8.24 | -0.12% | CNY 8.26 | CNY 8.29 | CNY 8.11 | 3.16M |
| 2026-08-05 | CNY 8.25 | +0.24% | CNY 8.21 | CNY 8.29 | CNY 8.18 | 2.94M |
| 2026-08-04 | CNY 8.23 | -2.02% | CNY 8.42 | CNY 8.47 | CNY 8.18 | 5.15M |
| 2026-08-03 | CNY 8.40 | +1.82% | CNY 8.27 | CNY 8.43 | CNY 8.22 | 3.70M |
| 2026-07-31 | CNY 8.25 | +0.61% | CNY 8.22 | CNY 8.28 | CNY 8.14 | 2.24M |
| 2026-07-30 | CNY 8.20 | +0.99% | CNY 8.06 | CNY 8.28 | CNY 8.06 | 3.03M |
| 2026-07-29 | CNY 8.12 | +1.63% | CNY 7.99 | CNY 8.19 | CNY 7.99 | 2.49M |
| 2026-07-28 | CNY 7.99 | +1.40% | CNY 7.86 | CNY 8.05 | CNY 7.83 | 2.25M |
| 2026-07-27 | CNY 7.88 | +1.29% | CNY 7.75 | CNY 7.94 | CNY 7.75 | 1.78M |
| 2026-07-24 | CNY 7.78 | -2.75% | CNY 7.97 | CNY 8.01 | CNY 7.75 | 2.09M |
| 2026-07-23 | CNY 8.00 | +1.39% | CNY 7.81 | CNY 8.04 | CNY 7.81 | 2.06M |
| 2026-07-22 | CNY 7.89 | -1.25% | CNY 8.02 | CNY 8.06 | CNY 7.82 | 2.70M |
| 2026-07-21 | CNY 7.99 | -1.48% | CNY 8.11 | CNY 8.19 | CNY 7.96 | 3.91M |
| 2026-07-20 | CNY 8.11 | -2.64% | CNY 8.26 | CNY 8.41 | CNY 8.04 | 5.27M |
| 2026-07-17 | CNY 8.33 | +1.46% | CNY 8.19 | CNY 8.59 | CNY 8.18 | 7.93M |
| 2026-07-16 | CNY 8.21 | +0.86% | CNY 8.16 | CNY 8.27 | CNY 8.05 | 2.37M |
| 2026-07-15 | CNY 8.14 | +0.87% | CNY 8.02 | CNY 8.20 | CNY 8.01 | 2.90M |
| 2026-07-14 | CNY 8.07 | +2.67% | CNY 7.84 | CNY 8.08 | CNY 7.80 | 2.93M |
| 2026-07-13 | CNY 7.86 | -1.26% | CNY 7.97 | CNY 7.99 | CNY 7.83 | 2.66M |
| 2026-07-10 | CNY 7.96 | +2.71% | CNY 7.85 | CNY 8.09 | CNY 7.65 | 3.95M |
| 2026-07-09 | CNY 7.75 | -1.02% | CNY 7.82 | CNY 7.87 | CNY 7.66 | 1.77M |
| 2026-07-08 | CNY 7.83 | +1.03% | CNY 7.70 | CNY 7.87 | CNY 7.65 | 1.46M |
| 2026-07-07 | CNY 7.75 | -3.25% | CNY 8.01 | CNY 8.01 | CNY 7.75 | 1.62M |
| 2026-07-06 | CNY 8.01 | -0.25% | CNY 8.02 | CNY 8.10 | CNY 7.96 | 2.75M |
| 2026-07-03 | CNY 8.03 | +2.16% | CNY 7.87 | CNY 8.07 | CNY 7.87 | 3.08M |
| 2026-07-02 | CNY 7.86 | +0.51% | CNY 7.83 | CNY 8.00 | CNY 7.78 | 3.53M |
| 2026-07-01 | CNY 7.82 | +2.76% | CNY 7.60 | CNY 7.95 | CNY 7.56 | 3.76M |
| 2026-06-30 | CNY 7.61 | -1.81% | CNY 7.71 | CNY 7.82 | CNY 7.57 | 3.20M |
| 2026-06-29 | CNY 7.75 | -0.26% | CNY 7.66 | CNY 7.85 | CNY 7.45 | 4.20M |
| 2026-06-26 | CNY 7.77 | -1.65% | CNY 7.92 | CNY 7.92 | CNY 7.68 | 3.13M |
| 2026-06-25 | CNY 7.90 | -2.23% | CNY 8.05 | CNY 8.07 | CNY 7.80 | 5.74M |
| 2026-06-24 | CNY 8.08 | -4.38% | CNY 8.50 | CNY 8.55 | CNY 8.06 | 3.69M |
| 2026-06-23 | CNY 8.45 | +1.44% | CNY 8.33 | CNY 8.56 | CNY 8.27 | 3.78M |
| 2026-06-22 | CNY 8.33 | -0.72% | CNY 8.39 | CNY 8.39 | CNY 8.05 | 3.77M |
| 2026-06-18 | CNY 8.39 | +0.84% | CNY 8.25 | CNY 8.82 | CNY 8.14 | 5.89M |
| 2026-06-17 | CNY 8.32 | -0.72% | CNY 8.30 | CNY 8.39 | CNY 8.23 | 2.49M |
| 2026-06-16 | CNY 8.38 | -2.10% | CNY 8.56 | CNY 8.56 | CNY 8.33 | 2.32M |
| 2026-06-15 | CNY 8.56 | +0.59% | CNY 8.56 | CNY 8.78 | CNY 8.54 | 3.44M |
| 2026-06-12 | CNY 8.51 | +2.41% | CNY 8.35 | CNY 8.53 | CNY 8.29 | 2.24M |
| 2026-06-11 | CNY 8.31 | -1.66% | CNY 8.50 | CNY 8.50 | CNY 8.17 | 2.19M |
| 2026-06-10 | CNY 8.45 | -0.59% | CNY 8.46 | CNY 8.54 | CNY 8.30 | 2.69M |
| 2026-06-09 | CNY 8.50 | +0.35% | CNY 8.56 | CNY 8.61 | CNY 8.41 | 2.58M |
| 2026-06-08 | CNY 8.47 | -3.75% | CNY 8.76 | CNY 8.86 | CNY 8.37 | 3.80M |
| 2026-06-05 | CNY 8.80 | +1.85% | CNY 8.63 | CNY 8.92 | CNY 8.62 | 2.49M |
| 2026-06-04 | CNY 8.64 | -2.26% | CNY 8.83 | CNY 8.91 | CNY 8.60 | 2.53M |
| 2026-06-03 | CNY 8.84 | -0.56% | CNY 8.89 | CNY 8.90 | CNY 8.77 | 2.23M |
| 2026-06-02 | CNY 8.89 | -1.88% | CNY 9.08 | CNY 9.10 | CNY 8.81 | 3.23M |
| 2026-06-01 | CNY 9.06 | +2.95% | CNY 8.81 | CNY 9.11 | CNY 8.70 | 3.26M |
| 2026-05-29 | CNY 8.80 | -0.23% | CNY 8.77 | CNY 8.96 | CNY 8.77 | 3.46M |
| 2026-05-28 | CNY 8.82 | -0.11% | CNY 8.78 | CNY 8.91 | CNY 8.67 | 2.57M |
| 2026-05-27 | CNY 8.83 | -2.54% | CNY 8.97 | CNY 9.04 | CNY 8.70 | 3.81M |
| 2026-05-26 | CNY 9.06 | -1.63% | CNY 9.31 | CNY 9.31 | CNY 8.97 | 3.87M |