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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	12.01	12.56	12.56	12.75	11.82	31.58M
September 02, 2025	12.12	12.07	12.07	12.2	11.85	11.69M
September 01, 2025	11.75	12.19	12.19	12.26	11.65	14.48M
August 29, 2025	11.88	11.82	11.82	12	11.81	8.3M
August 28, 2025	11.87	11.96	11.96	12.03	11.6	12.88M
August 27, 2025	12.33	11.91	11.91	12.42	11.9	17.24M
August 26, 2025	12.39	12.38	12.38	12.42	12.28	12.01M
August 25, 2025	12.57	12.43	12.43	12.57	12.36	19.64M
August 22, 2025	12.55	12.57	12.57	12.72	12.4	18.09M
August 21, 2025	13.1	12.6	12.6	13.1	12.5	33.56M
August 20, 2025	12.35	13.03	13.03	13.09	12.25	50.51M
August 19, 2025	12.04	12.35	12.35	12.52	12.03	25.8M
August 18, 2025	12	12.08	12.08	12.14	11.98	12.3M
August 15, 2025	11.93	12	12	12.06	11.93	11.21M
August 14, 2025	12.14	11.97	11.97	12.32	11.96	18.86M
August 13, 2025	12.21	12.14	12.14	12.21	12	12.09M
August 12, 2025	12.28	12.18	12.18	12.3	12.06	12.94M
August 11, 2025	12.06	12.2	12.2	12.23	12.04	14.49M
August 08, 2025	11.98	12.03	12.03	12.08	11.89	10.06M
August 07, 2025	11.93	12	12	12.05	11.89	11.27M
August 06, 2025	12.26	11.99	11.99	12.26	11.98	16.09M
August 05, 2025	12.02	12.15	12.15	12.15	11.95	14.39M
August 04, 2025	11.87	11.99	11.99	12.02	11.82	8.61M
August 01, 2025	12.08	11.96	11.96	12.16	11.89	11.09M
July 31, 2025	12.23	12.11	12.11	12.33	12.02	13.96M
July 30, 2025	12.62	12.27	12.27	12.66	12.19	19.82M
July 29, 2025	12.69	12.56	12.56	12.7	12.43	20.22M
July 28, 2025	12.62	12.68	12.68	12.77	12.52	21.99M
July 25, 2025	12.77	12.62	12.62	12.98	12.59	34.1M
July 24, 2025	12.53	12.89	12.89	13.11	12.53	42.59M
July 23, 2025	13.3	12.85	12.85	14	12.8	64.86M
July 22, 2025	14.85	14.18	14.18	15	14.18	69.62M
July 21, 2025	15.1	15.76	15.76	16.7	14.56	95.97M
July 18, 2025	14.82	15.4	15.4	16.38	14.48	91.57M

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