Shanghai Shentong Metro Co., Ltd Class A 600834
SSE · China · Transportation
CNY 7.65-0.04 (-0.52%)
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 7.65 | -0.78% | CNY 7.74 | CNY 7.74 | CNY 7.61 | 1.37M |
| 2026-09-29 | CNY 7.71 | +1.18% | CNY 7.58 | CNY 7.80 | CNY 7.56 | 1.81M |
| 2026-09-28 | CNY 7.62 | 0.00% | CNY 7.68 | CNY 7.68 | CNY 7.57 | 1.55M |
| 2026-09-24 | CNY 7.62 | +0.53% | CNY 7.57 | CNY 7.67 | CNY 7.53 | 1.48M |
| 2026-09-23 | CNY 7.58 | -0.92% | CNY 7.68 | CNY 7.71 | CNY 7.58 | 1.79M |
| 2026-09-22 | CNY 7.65 | -0.13% | CNY 7.70 | CNY 7.73 | CNY 7.63 | 1.61M |
| 2026-09-21 | CNY 7.66 | +1.19% | CNY 7.59 | CNY 7.70 | CNY 7.56 | 1.69M |
| 2026-09-18 | CNY 7.57 | -0.53% | CNY 7.60 | CNY 7.73 | CNY 7.57 | 2.07M |
| 2026-09-17 | CNY 7.61 | +0.66% | CNY 7.53 | CNY 7.64 | CNY 7.45 | 1.48M |
| 2026-09-16 | CNY 7.56 | +0.40% | CNY 7.55 | CNY 7.59 | CNY 7.45 | 1.52M |
| 2026-09-15 | CNY 7.53 | -2.71% | CNY 7.74 | CNY 7.76 | CNY 7.51 | 1.86M |
| 2026-09-14 | CNY 7.74 | +1.44% | CNY 7.67 | CNY 7.79 | CNY 7.63 | 2.08M |
| 2026-09-11 | CNY 7.63 | -2.43% | CNY 7.80 | CNY 7.80 | CNY 7.58 | 3.25M |
| 2026-09-10 | CNY 7.82 | +0.26% | CNY 7.77 | CNY 7.84 | CNY 7.72 | 2.19M |
| 2026-09-09 | CNY 7.80 | +0.13% | CNY 7.76 | CNY 7.83 | CNY 7.73 | 2.64M |
| 2026-09-08 | CNY 7.79 | -0.64% | CNY 7.79 | CNY 7.90 | CNY 7.69 | 3.74M |
| 2026-09-07 | CNY 7.84 | -1.63% | CNY 7.93 | CNY 8.02 | CNY 7.67 | 4.39M |
| 2026-09-04 | CNY 7.97 | +2.71% | CNY 7.76 | CNY 7.98 | CNY 7.76 | 3.59M |
| 2026-09-03 | CNY 7.76 | +0.26% | CNY 7.71 | CNY 7.97 | CNY 7.71 | 2.96M |
| 2026-09-02 | CNY 7.74 | -2.15% | CNY 7.88 | CNY 7.91 | CNY 7.74 | 3.35M |
| 2026-09-01 | CNY 7.91 | +1.54% | CNY 7.69 | CNY 8.03 | CNY 7.69 | 4.83M |
| 2026-08-31 | CNY 7.79 | +0.91% | CNY 7.65 | CNY 7.90 | CNY 7.62 | 3.77M |
| 2026-08-28 | CNY 7.72 | +2.66% | CNY 7.55 | CNY 7.75 | CNY 7.55 | 5.02M |
| 2026-08-27 | CNY 7.52 | -0.66% | CNY 7.58 | CNY 7.58 | CNY 7.46 | 2.18M |
| 2026-08-26 | CNY 7.57 | +1.20% | CNY 7.52 | CNY 7.57 | CNY 7.46 | 2.29M |
| 2026-08-25 | CNY 7.48 | +2.19% | CNY 7.30 | CNY 7.49 | CNY 7.29 | 2.38M |
| 2026-08-24 | CNY 7.32 | -0.54% | CNY 7.31 | CNY 7.40 | CNY 7.28 | 2.14M |
| 2026-08-21 | CNY 7.36 | -2.65% | CNY 7.43 | CNY 7.59 | CNY 7.25 | 4.59M |
| 2026-08-20 | CNY 7.56 | +2.72% | CNY 7.36 | CNY 7.68 | CNY 7.35 | 5.41M |
| 2026-08-19 | CNY 7.36 | +0.27% | CNY 7.32 | CNY 7.44 | CNY 7.27 | 3.00M |
| 2026-08-18 | CNY 7.34 | +0.82% | CNY 7.28 | CNY 7.34 | CNY 7.23 | 1.57M |
| 2026-08-17 | CNY 7.28 | -0.27% | CNY 7.34 | CNY 7.34 | CNY 7.22 | 1.12M |
| 2026-08-14 | CNY 7.30 | -1.08% | CNY 7.37 | CNY 7.38 | CNY 7.30 | 1.96M |
| 2026-08-13 | CNY 7.38 | -0.40% | CNY 7.39 | CNY 7.41 | CNY 7.32 | 1.64M |
| 2026-08-12 | CNY 7.41 | +0.14% | CNY 7.38 | CNY 7.47 | CNY 7.35 | 1.28M |
| 2026-08-11 | CNY 7.40 | +0.27% | CNY 7.38 | CNY 7.52 | CNY 7.30 | 2.91M |
| 2026-08-10 | CNY 7.38 | +1.23% | CNY 7.25 | CNY 7.39 | CNY 7.22 | 1.80M |
| 2026-08-07 | CNY 7.29 | -0.95% | CNY 7.32 | CNY 7.40 | CNY 7.23 | 2.18M |
| 2026-08-06 | CNY 7.36 | +0.41% | CNY 7.33 | CNY 7.36 | CNY 7.22 | 1.85M |
| 2026-08-05 | CNY 7.33 | -0.68% | CNY 7.40 | CNY 7.46 | CNY 7.28 | 2.03M |
| 2026-08-04 | CNY 7.38 | -0.81% | CNY 7.53 | CNY 7.53 | CNY 7.36 | 2.21M |
| 2026-08-03 | CNY 7.44 | +2.06% | CNY 7.32 | CNY 7.50 | CNY 7.30 | 3.14M |
| 2026-07-31 | CNY 7.29 | +0.83% | CNY 7.12 | CNY 7.30 | CNY 7.07 | 3.38M |
| 2026-07-30 | CNY 7.23 | +1.69% | CNY 7.38 | CNY 7.57 | CNY 7.21 | 6.12M |
| 2026-07-29 | CNY 7.11 | +1.86% | CNY 6.97 | CNY 7.14 | CNY 6.92 | 2.14M |
| 2026-07-28 | CNY 6.98 | +0.87% | CNY 6.90 | CNY 7.06 | CNY 6.88 | 1.27M |
| 2026-07-27 | CNY 6.92 | +1.62% | CNY 6.83 | CNY 6.93 | CNY 6.78 | 1.28M |
| 2026-07-24 | CNY 6.81 | -2.30% | CNY 6.93 | CNY 6.96 | CNY 6.81 | 1.03M |
| 2026-07-23 | CNY 6.97 | +2.50% | CNY 6.81 | CNY 6.98 | CNY 6.79 | 1.62M |
| 2026-07-22 | CNY 6.80 | -1.45% | CNY 6.92 | CNY 6.92 | CNY 6.75 | 2.02M |
| 2026-07-21 | CNY 6.90 | -1.43% | CNY 7.00 | CNY 7.03 | CNY 6.85 | 2.01M |
| 2026-07-20 | CNY 7.00 | -0.71% | CNY 7.06 | CNY 7.11 | CNY 6.90 | 2.44M |
| 2026-07-17 | CNY 7.05 | -0.98% | CNY 7.08 | CNY 7.22 | CNY 6.96 | 3.01M |
| 2026-07-16 | CNY 7.12 | +0.85% | CNY 7.00 | CNY 7.16 | CNY 6.98 | 1.84M |
| 2026-07-15 | CNY 7.06 | +1.88% | CNY 6.89 | CNY 7.08 | CNY 6.89 | 2.52M |
| 2026-07-14 | CNY 6.93 | +2.06% | CNY 6.76 | CNY 6.95 | CNY 6.69 | 2.26M |
| 2026-07-13 | CNY 6.79 | +0.44% | CNY 6.73 | CNY 6.80 | CNY 6.66 | 2.06M |
| 2026-07-10 | CNY 6.76 | +1.35% | CNY 6.63 | CNY 6.85 | CNY 6.59 | 1.76M |
| 2026-07-09 | CNY 6.67 | -0.74% | CNY 6.72 | CNY 6.75 | CNY 6.59 | 1.48M |
| 2026-07-08 | CNY 6.72 | -0.15% | CNY 6.73 | CNY 6.77 | CNY 6.63 | 1.42M |
| 2026-07-07 | CNY 6.73 | -4.27% | CNY 6.95 | CNY 7.02 | CNY 6.70 | 3.11M |
| 2026-07-06 | CNY 7.03 | +1.74% | CNY 6.91 | CNY 7.26 | CNY 6.85 | 4.45M |
| 2026-07-03 | CNY 6.91 | +2.52% | CNY 6.77 | CNY 6.93 | CNY 6.77 | 1.73M |
| 2026-07-02 | CNY 6.74 | +0.30% | CNY 6.71 | CNY 6.87 | CNY 6.69 | 1.60M |
| 2026-07-01 | CNY 6.72 | +2.13% | CNY 6.59 | CNY 6.78 | CNY 6.54 | 2.15M |
| 2026-06-30 | CNY 6.58 | -1.50% | CNY 6.65 | CNY 6.72 | CNY 6.56 | 1.92M |
| 2026-06-29 | CNY 6.68 | -0.30% | CNY 6.77 | CNY 6.77 | CNY 6.51 | 1.81M |
| 2026-06-26 | CNY 6.70 | -1.03% | CNY 6.79 | CNY 6.80 | CNY 6.62 | 1.85M |
| 2026-06-25 | CNY 6.77 | -1.74% | CNY 6.88 | CNY 6.92 | CNY 6.75 | 1.88M |
| 2026-06-24 | CNY 6.89 | -2.55% | CNY 7.07 | CNY 7.07 | CNY 6.84 | 1.89M |
| 2026-06-23 | CNY 7.07 | +1.73% | CNY 6.88 | CNY 7.12 | CNY 6.88 | 2.61M |
| 2026-06-22 | CNY 6.95 | -0.43% | CNY 6.90 | CNY 7.04 | CNY 6.73 | 2.64M |
| 2026-06-18 | CNY 6.98 | -0.57% | CNY 7.01 | CNY 7.02 | CNY 6.88 | 1.38M |
| 2026-06-17 | CNY 7.02 | -1.54% | CNY 7.15 | CNY 7.15 | CNY 6.99 | 1.90M |
| 2026-06-16 | CNY 7.13 | -1.25% | CNY 7.18 | CNY 7.21 | CNY 7.05 | 1.33M |
| 2026-06-15 | CNY 7.22 | -0.28% | CNY 7.26 | CNY 7.38 | CNY 7.18 | 2.00M |
| 2026-06-12 | CNY 7.24 | +0.98% | CNY 7.17 | CNY 7.26 | CNY 7.14 | 2.45M |
| 2026-06-11 | CNY 7.17 | -1.65% | CNY 7.23 | CNY 7.30 | CNY 7.10 | 1.79M |
| 2026-06-10 | CNY 7.29 | -0.14% | CNY 7.27 | CNY 7.34 | CNY 7.18 | 1.43M |
| 2026-06-09 | CNY 7.30 | +0.69% | CNY 7.26 | CNY 7.38 | CNY 7.17 | 1.59M |
| 2026-06-08 | CNY 7.25 | -1.76% | CNY 7.35 | CNY 7.42 | CNY 7.16 | 2.30M |
| 2026-06-05 | CNY 7.38 | +1.37% | CNY 7.28 | CNY 7.45 | CNY 7.26 | 1.53M |
| 2026-06-04 | CNY 7.28 | -1.75% | CNY 7.40 | CNY 7.44 | CNY 7.23 | 2.11M |
| 2026-06-03 | CNY 7.41 | -2.37% | CNY 7.59 | CNY 7.60 | CNY 7.34 | 3.16M |
| 2026-06-02 | CNY 7.59 | -2.06% | CNY 7.75 | CNY 7.75 | CNY 7.50 | 3.06M |
| 2026-06-01 | CNY 7.75 | +1.04% | CNY 7.65 | CNY 7.76 | CNY 7.62 | 2.57M |
| 2026-05-29 | CNY 7.67 | +0.26% | CNY 7.69 | CNY 7.72 | CNY 7.61 | 3.89M |
| 2026-05-28 | CNY 7.65 | -0.65% | CNY 7.68 | CNY 7.72 | CNY 7.56 | 2.41M |
| 2026-05-27 | CNY 7.70 | -2.90% | CNY 7.94 | CNY 7.94 | CNY 7.66 | 4.64M |
| 2026-05-26 | CNY 7.93 | -3.53% | CNY 8.10 | CNY 8.21 | CNY 7.84 | 5.90M |