Shanghai Shentong Metro Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	9.440	9.490	9.350	9.480	9.382	1,794,539
2021-11-09	9.280	9.500	9.260	9.480	9.382	2,912,084
2021-11-08	9.210	9.350	9.210	9.280	9.184	1,490,416
2021-11-05	9.370	9.380	9.260	9.300	9.204	1,596,037
2021-11-04	9.250	9.360	9.210	9.360	9.263	1,925,937
2021-11-03	9.170	9.300	9.150	9.240	9.144	1,560,422
2021-11-02	9.430	9.490	9.080	9.170	9.075	3,087,300
2021-11-01	9.310	9.540	9.170	9.420	9.322	3,012,310
2021-10-29	9.330	9.370	9.060	9.260	9.164	2,759,872
2021-10-28	9.900	9.940	9.310	9.310	9.214	5,156,525
2021-10-27	9.920	10.070	9.890	9.930	9.827	1,679,673
2021-10-26	9.910	9.990	9.900	9.920	9.817	1,371,500
2021-10-25	9.990	9.990	9.870	9.940	9.837	1,525,262
2021-10-22	9.990	10.120	9.910	9.990	9.886	2,183,400
2021-10-21	10.120	10.170	9.990	10.010	9.906	2,829,025
2021-10-20	10.220	10.240	10.120	10.180	10.075	1,867,339
2021-10-19	10.110	10.260	10.110	10.180	10.075	1,978,539
2021-10-18	10.110	10.170	10.020	10.130	10.025	1,422,487
2021-10-15	10.100	10.250	10.080	10.150	10.045	2,594,673
2021-10-14	9.930	10.300	9.880	10.140	10.035	3,701,700

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.