Shanghai Material Trading Co., Ltd. - 600822.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	10.93	10.78	10.78	10.97	10.74	4.1M
December 03, 2025	11.21	10.96	10.96	11.22	10.9	6.04M
December 02, 2025	11.27	11.19	11.19	11.27	11.09	3.57M
December 01, 2025	11.3	11.23	11.23	11.36	11.21	5.34M
November 28, 2025	11.32	11.3	11.3	11.37	11.23	5.91M
November 27, 2025	11.43	11.34	11.34	11.66	11.32	7.43M
November 26, 2025	11.45	11.44	11.44	11.57	11.35	5.5M
November 25, 2025	11.25	11.5	11.5	11.62	11.16	10.1M
November 24, 2025	11.05	11.19	11.19	11.28	11.05	5.18M
November 21, 2025	11.2	11.06	11.06	11.37	11.02	9.22M
November 20, 2025	11.12	11.17	11.17	11.48	11.12	8.11M
November 19, 2025	11.28	11.15	11.15	11.3	11.08	4.48M
November 18, 2025	11.38	11.3	11.3	11.38	11.2	4.54M
November 17, 2025	11.37	11.38	11.38	11.45	11.32	3.58M
November 14, 2025	11.38	11.44	11.44	11.55	11.34	6M
November 13, 2025	11.35	11.41	11.41	11.41	11.18	5.38M
November 12, 2025	11.44	11.31	11.31	11.44	11.23	5.75M
November 11, 2025	11.46	11.43	11.43	11.48	11.38	4.39M
November 10, 2025	11.42	11.43	11.43	11.49	11.34	5.59M
November 07, 2025	11.61	11.45	11.45	11.64	11.45	7.01M
November 06, 2025	11.64	11.63	11.63	11.8	11.51	6.37M
November 05, 2025	11.53	11.73	11.73	11.76	11.51	7.31M
November 04, 2025	11.7	11.64	11.64	11.71	11.49	7.11M
November 03, 2025	11.54	11.69	11.69	11.69	11.52	7.06M
October 31, 2025	11.57	11.63	11.63	11.77	11.48	8.4M
October 30, 2025	11.72	11.57	11.57	11.75	11.54	7.93M
October 29, 2025	11.67	11.72	11.72	11.95	11.51	10.79M
October 28, 2025	11.78	11.74	11.74	11.95	11.66	9.95M
October 27, 2025	11.9	11.78	11.78	11.96	11.63	14.55M
October 24, 2025	12.3	11.86	11.86	12.36	11.81	25.25M
October 23, 2025	11.88	12.48	12.48	12.89	11.88	35.12M
October 22, 2025	11.39	11.83	11.83	12.31	11.3	27.09M
October 21, 2025	11.1	11.39	11.39	11.43	11.05	12.96M
October 20, 2025	11.05	11.1	11.1	11.14	11	5.05M
October 17, 2025	11.13	10.94	10.94	11.13	10.9	6.49M
October 16, 2025	11.15	11.09	11.09	11.3	11.07	7.55M
October 15, 2025	10.95	11.26	11.26	11.5	10.95	12.85M
October 14, 2025	10.98	10.94	10.94	11.19	10.93	8.45M
October 13, 2025	10.66	10.97	10.97	10.99	10.56	8.28M
October 10, 2025	10.92	11.1	11.1	11.17	10.92	9.73M
October 09, 2025	11.1	10.98	10.98	11.1	10.83	8.5M
September 30, 2025	11.11	11.08	11.08	11.16	11.05	7.76M
September 29, 2025	11.12	11.08	11.08	11.17	10.74	10.97M
September 26, 2025	11.08	11.12	11.12	11.35	11.03	11.49M
September 25, 2025	11.27	11.13	11.13	11.38	11.08	13.86M
September 24, 2025	11.1	11.31	11.31	11.41	11.1	15.01M
September 23, 2025	12.47	11.34	11.34	12.47	11.33	35.32M
September 22, 2025	12.92	12.59	12.59	13.06	12.45	22.84M
September 19, 2025	12.85	12.93	12.93	13.46	12.81	42.54M
September 18, 2025	12.38	13.19	13.19	13.59	12.36	59.42M
September 17, 2025	12.55	12.35	12.35	12.65	12.32	15.34M
September 16, 2025	12.3	12.57	12.57	12.67	12.26	26.2M
September 15, 2025	12.28	12.2	12.2	12.44	12.13	9.22M
September 12, 2025	12.16	12.26	12.26	12.65	12.13	17.59M
September 11, 2025	12	12.19	12.19	12.2	11.91	9.41M
September 10, 2025	12.04	12.09	12.09	12.29	11.95	9.72M
September 09, 2025	12.28	12	12	12.33	11.97	12.46M
September 08, 2025	12.33	12.35	12.35	12.45	12.1	15.34M
September 05, 2025	12.6	12.48	12.48	12.72	12.4	21.05M
September 04, 2025	12.57	12.5	12.5	12.63	12.26	22.92M

Shanghai Material Trading Co., Ltd. (600822.SS) SHH