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

8.84

-0.05(-0.56%)

Updated at June 03 03:00PM

Currency In CNY

600822.SS Historical Return

If you invested ¥1000 in Shanghai Material Trading Co., Ltd. (600822.SS) 10 years ago, it would be worth ¥624.65 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥872.4, while ¥1000 invested 1 year ago would be worth ¥846.45. This corresponds to total returns of -37.54%, -12.76%, -15.36%, respectively, with annualized returns of -4.59%, -2.69%, -15.36%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

600822.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
March 23, 2026	9.8	9.36	9.36	9.89	9.3	5.16M
March 20, 2026	10.1	9.92	9.92	10.19	9.88	2.79M
March 19, 2026	10.3	10.1	10.1	10.38	10.05	3.03M
March 18, 2026	10.28	10.3	10.3	10.31	10.15	2.58M
March 17, 2026	10.39	10.25	10.25	10.43	10.25	3.06M
March 16, 2026	10.33	10.37	10.37	10.38	10.26	2.59M
March 13, 2026	10.36	10.31	10.31	10.46	10.27	3.66M
March 12, 2026	10.48	10.37	10.37	10.5	10.35	2.87M
March 11, 2026	10.55	10.46	10.46	10.56	10.43	2.66M
March 10, 2026	10.62	10.54	10.52	10.7	10.51	1.51M
March 09, 2026	10.39	10.47	10.47	10.55	10.35	3.59M
March 06, 2026	10.45	10.63	10.63	10.64	10.44	2.99M
March 05, 2026	10.41	10.45	10.45	10.56	10.39	3.41M