Shanghai Material Trading Co., Ltd. (600822.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In CNY
If you invested ¥1000 in Shanghai Material Trading Co., Ltd. (600822.SS) 10 years ago, it would be worth ¥598.44 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥913.51, while ¥1000 invested 1 year ago would be worth ¥867.56. This corresponds to total returns of -40.16%, -8.65%, -13.24%, respectively, with annualized returns of -5%, -1.79%, -13.24%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 22, 2026 | 8.39 | 8.33 | 8.33 | 8.39 | 8.05 | 3.77M |
| June 18, 2026 | 8.25 | 8.39 | 8.39 | 8.82 | 8.14 | 5.89M |
| June 17, 2026 | 8.3 | 8.32 | 8.32 | 8.39 | 8.23 | 2.49M |
| June 16, 2026 | 8.56 | 8.38 | 8.38 | 8.56 | 8.33 | 2.32M |
| June 15, 2026 | 8.56 | 8.56 | 8.56 | 8.78 | 8.54 | 3.44M |
| June 12, 2026 | 8.35 | 8.51 | 8.51 | 8.53 | 8.29 | 2.24M |
| June 11, 2026 | 8.5 | 8.31 | 8.31 | 8.5 | 8.17 | 2.19M |
| June 10, 2026 | 8.46 | 8.45 | 8.45 | 8.54 | 8.3 | 2.69M |
| June 09, 2026 | 8.56 | 8.5 | 8.5 | 8.61 | 8.41 | 2.58M |
| June 08, 2026 | 8.76 | 8.47 | 8.47 | 8.86 | 8.37 | 3.8M |
| June 05, 2026 | 8.63 | 8.8 | 8.8 | 8.92 | 8.62 | 2.49M |
| June 04, 2026 | 8.83 | 8.64 | 8.64 | 8.91 | 8.6 | 2.53M |
| June 03, 2026 | 8.89 | 8.84 | 8.84 | 8.9 | 8.77 | 2.23M |
| June 02, 2026 | 9.08 | 8.89 | 8.89 | 9.1 | 8.81 | 3.23M |
| June 01, 2026 | 8.81 | 9.06 | 9.06 | 9.11 | 8.7 | 3.26M |
| May 29, 2026 | 8.77 | 8.8 | 8.8 | 8.96 | 8.77 | 3.46M |
| May 28, 2026 | 8.78 | 8.82 | 8.82 | 8.91 | 8.67 | 2.57M |
| May 27, 2026 | 8.97 | 8.83 | 8.83 | 9.04 | 8.7 | 3.81M |
| May 26, 2026 | 9.31 | 9.06 | 9.06 | 9.31 | 8.97 | 3.87M |
| May 25, 2026 | 9.36 | 9.21 | 9.21 | 9.44 | 9.19 | 2.9M |
| May 22, 2026 | 9.29 | 9.34 | 9.34 | 9.41 | 9.23 | 2.15M |
| May 21, 2026 | 9.52 | 9.23 | 9.23 | 9.65 | 9.22 | 3.17M |
| May 20, 2026 | 9.6 | 9.52 | 9.52 | 9.6 | 9.43 | 2.12M |
| May 19, 2026 | 9.65 | 9.63 | 9.63 | 9.71 | 9.5 | 1.98M |
| May 18, 2026 | 9.58 | 9.6 | 9.6 | 9.65 | 9.38 | 2.88M |
| May 15, 2026 | 9.7 | 9.6 | 9.6 | 9.79 | 9.53 | 3.34M |
| May 14, 2026 | 9.87 | 9.7 | 9.7 | 9.9 | 9.69 | 3.88M |
| May 13, 2026 | 9.8 | 9.87 | 9.87 | 9.89 | 9.72 | 2.35M |
| May 12, 2026 | 10.09 | 9.82 | 9.82 | 10.09 | 9.8 | 3.39M |
| May 11, 2026 | 10.03 | 10.07 | 10.07 | 10.13 | 9.98 | 3.91M |
| May 08, 2026 | 9.9 | 10.02 | 10.02 | 10.06 | 9.9 | 3.24M |
| May 07, 2026 | 10.03 | 9.93 | 9.93 | 10.06 | 9.93 | 2.75M |
| May 06, 2026 | 9.99 | 10.03 | 10.03 | 10.03 | 9.92 | 3.87M |
| April 30, 2026 | 9.92 | 9.93 | 9.93 | 10 | 9.84 | 3.53M |
| April 29, 2026 | 9.82 | 9.9 | 9.9 | 9.96 | 9.71 | 3.53M |
| April 28, 2026 | 9.86 | 9.81 | 9.81 | 9.9 | 9.67 | 3.59M |
| April 27, 2026 | 9.9 | 9.92 | 9.92 | 9.97 | 9.48 | 5.83M |
| April 24, 2026 | 9.76 | 9.93 | 9.93 | 9.97 | 9.75 | 4.5M |
| April 23, 2026 | 9.81 | 9.76 | 9.76 | 9.86 | 9.72 | 2.74M |
| April 22, 2026 | 9.9 | 9.88 | 9.88 | 9.91 | 9.82 | 2.04M |
| April 21, 2026 | 9.98 | 9.91 | 9.91 | 10 | 9.85 | 3.39M |
| April 20, 2026 | 9.83 | 9.97 | 9.97 | 10.04 | 9.81 | 4.29M |
| April 17, 2026 | 10.13 | 9.82 | 9.82 | 10.13 | 9.73 | 7.09M |
| April 16, 2026 | 10.29 | 10.18 | 10.18 | 10.35 | 10.1 | 6.07M |
| April 15, 2026 | 10.45 | 10.29 | 10.29 | 10.46 | 10.21 | 5.7M |
| April 14, 2026 | 10.06 | 10.36 | 10.36 | 10.7 | 10.02 | 12.05M |
| April 13, 2026 | 10 | 10.02 | 10.02 | 10.07 | 9.89 | 3.33M |
| April 10, 2026 | 9.99 | 10 | 10 | 10.12 | 9.96 | 2.74M |
| April 09, 2026 | 10.18 | 9.95 | 9.95 | 10.2 | 9.94 | 3.09M |
| April 08, 2026 | 10.05 | 10.2 | 10.2 | 10.21 | 10.03 | 3.5M |
| April 07, 2026 | 9.82 | 9.93 | 9.93 | 10 | 9.7 | 2.65M |
| April 03, 2026 | 10.07 | 9.81 | 9.81 | 10.08 | 9.81 | 2.34M |
| April 02, 2026 | 10.16 | 10.04 | 10.04 | 10.19 | 9.98 | 2.67M |
| April 01, 2026 | 10.19 | 10.16 | 10.16 | 10.28 | 10.09 | 2.81M |
| March 31, 2026 | 10.18 | 10.1 | 10.1 | 10.56 | 10.1 | 7.65M |
| March 30, 2026 | 10.17 | 10.18 | 10.18 | 10.28 | 10.02 | 2.43M |
| March 27, 2026 | 9.92 | 10.17 | 10.17 | 10.2 | 9.9 | 3.33M |
| March 26, 2026 | 10 | 9.93 | 9.93 | 10.1 | 9.91 | 2.63M |
| March 25, 2026 | 9.78 | 10.01 | 10.01 | 10.02 | 9.7 | 3.26M |
| March 24, 2026 | 9.58 | 9.8 | 9.8 | 9.8 | 9.38 | 4.51M |