Shanghai Material Trading Co., Ltd. ( 600822.SS) - Price History

Monthly price history for 600822.SS (Shanghai Material Trading Co., Ltd.)

DateAdjusted priceReal price
June 2026 CN¥8.80 CN¥8.80
May 2026 CN¥8.80 CN¥8.80
April 2026 CN¥9.93 CN¥9.93
March 2026 CN¥10.10 CN¥10.10
February 2026 CN¥11.19 CN¥11.19
January 2026 CN¥11.04 CN¥11.04
December 2025 CN¥10.71 CN¥10.71
November 2025 CN¥11.30 CN¥11.30
October 2025 CN¥11.63 CN¥11.63
September 2025 CN¥11.08 CN¥11.08
August 2025 CN¥11.82 CN¥11.82
July 2025 CN¥12.11 CN¥12.11
June 2025 CN¥9.95 CN¥9.95
May 2025 CN¥10.53 CN¥10.53
April 2025 CN¥10.88 CN¥10.88
March 2025 CN¥9.39 CN¥9.39
February 2025 CN¥9.53 CN¥9.53
January 2025 CN¥9.42 CN¥9.42
December 2024 CN¥10.22 CN¥10.22
November 2024 CN¥12.33 CN¥12.33
October 2024 CN¥9.80 CN¥9.80
September 2024 CN¥9.23 CN¥9.23
August 2024 CN¥7.41 CN¥7.41
July 2024 CN¥8.82 CN¥8.82
June 2024 CN¥7.82 CN¥7.82
May 2024 CN¥8.35 CN¥8.35
April 2024 CN¥9.18 CN¥9.18
March 2024 CN¥9.56 CN¥9.56
February 2024 CN¥9.48 CN¥9.48
January 2024 CN¥9.60 CN¥9.60
December 2023 CN¥10.13 CN¥10.13
November 2023 CN¥12.14 CN¥12.14
October 2023 CN¥10.43 CN¥10.43
September 2023 CN¥11.38 CN¥11.38
August 2023 CN¥12 CN¥12
July 2023 CN¥12.95 CN¥12.95
June 2023 CN¥13.65 CN¥13.65
May 2023 CN¥8.85 CN¥8.85
April 2023 CN¥8.20 CN¥8.20
March 2023 CN¥8.21 CN¥8.21
February 2023 CN¥8.41 CN¥8.41
January 2023 CN¥8.16 CN¥8.16
December 2022 CN¥8.26 CN¥8.26
November 2022 CN¥8.32 CN¥8.32
October 2022 CN¥8.11 CN¥8.11
September 2022 CN¥7.31 CN¥7.31
August 2022 CN¥7.81 CN¥7.81
July 2022 CN¥8.11 CN¥8.11
June 2022 CN¥8.44 CN¥8.44
May 2022 CN¥9.48 CN¥9.48
April 2022 CN¥7.44 CN¥7.44
March 2022 CN¥8.75 CN¥8.75
February 2022 CN¥8.63 CN¥8.63
January 2022 CN¥8.30 CN¥8.30
December 2021 CN¥9.05 CN¥9.05
November 2021 CN¥8.35 CN¥8.35
October 2021 CN¥8.61 CN¥8.61
September 2021 CN¥8.48 CN¥8.48
August 2021 CN¥8.67 CN¥8.67
July 2021 CN¥8.42 CN¥8.42
June 2021 CN¥9.20 CN¥9.20
May 2021 CN¥9.48 CN¥9.48
April 2021 CN¥9.76 CN¥9.76
March 2021 CN¥9.93 CN¥9.93
February 2021 CN¥9.67 CN¥9.67
January 2021 CN¥9.49 CN¥9.49
December 2020 CN¥10.62 CN¥10.62
November 2020 CN¥10.60 CN¥10.60
October 2020 CN¥11.10 CN¥11.10
September 2020 CN¥11.46 CN¥11.46
August 2020 CN¥11.73 CN¥11.73
July 2020 CN¥12.45 CN¥12.45
June 2020 CN¥9.92 CN¥9.92
May 2020 CN¥9.26 CN¥9.26
April 2020 CN¥8.01 CN¥8.01
March 2020 CN¥8.67 CN¥8.67
February 2020 CN¥9.04 CN¥9.04
January 2020 CN¥10.18 CN¥10.18
December 2019 CN¥10.22 CN¥10.22
November 2019 CN¥10 CN¥10
October 2019 CN¥11.03 CN¥11.03
September 2019 CN¥10.40 CN¥10.40
August 2019 CN¥10.79 CN¥10.79
July 2019 CN¥12.71 CN¥12.71
June 2019 CN¥12.41 CN¥12.41
May 2019 CN¥12.16 CN¥12.16
April 2019 CN¥12.75 CN¥12.75
March 2019 CN¥11.11 CN¥11.11
February 2019 CN¥9.63 CN¥9.63
January 2019 CN¥8.16 CN¥8.16
December 2018 CN¥8.63 CN¥8.63
November 2018 CN¥9.54 CN¥9.54
October 2018 CN¥9.69 CN¥9.69
September 2018 CN¥11.73 CN¥11.73
August 2018 CN¥9.93 CN¥9.93
July 2018 CN¥9.84 CN¥9.84
June 2018 CN¥8.63 CN¥8.63
May 2018 CN¥10.97 CN¥10.97
April 2018 CN¥11.27 CN¥11.27
March 2018 CN¥12.05 CN¥12.05
February 2018 CN¥12.71 CN¥12.71
January 2018 CN¥13.46 CN¥13.46
December 2017 CN¥13.12 CN¥13.12
November 2017 CN¥14.67 CN¥14.67
October 2017 CN¥18.15 CN¥18.15
September 2017 CN¥11.72 CN¥11.72
August 2017 CN¥13.01 CN¥13.01
July 2017 CN¥11.65 CN¥11.65
June 2017 CN¥12.30 CN¥12.30
May 2017 CN¥11.43 CN¥11.43
April 2017 CN¥14.08 CN¥14.08
March 2017 CN¥16.99 CN¥16.99
February 2017 CN¥18.95 CN¥18.95
January 2017 CN¥18 CN¥18
December 2016 CN¥18.70 CN¥18.70
November 2016 CN¥16.68 CN¥16.68
October 2016 CN¥13.94 CN¥13.94
September 2016 CN¥14.60 CN¥14.60
August 2016 CN¥14.15 CN¥14.15
July 2016 CN¥14.12 CN¥14.12
June 2016 CN¥14.12 CN¥14.12
May 2016 CN¥14.12 CN¥14.12
April 2016 CN¥14.12 CN¥14.12
March 2016 CN¥14.12 CN¥14.12
February 2016 CN¥11.58 CN¥11.58
January 2016 CN¥12.29 CN¥12.29
December 2015 CN¥15.01 CN¥15.01
November 2015 CN¥15.57 CN¥15.57
October 2015 CN¥15.57 CN¥15.57
September 2015 CN¥10.82 CN¥10.82
August 2015 CN¥10.22 CN¥10.22
July 2015 CN¥10.68 CN¥10.68
June 2015 CN¥13.98 CN¥13.98
May 2015 CN¥16 CN¥16
April 2015 CN¥14.26 CN¥14.26
March 2015 CN¥11.65 CN¥11.65
February 2015 CN¥10.02 CN¥10.02
January 2015 CN¥9.71 CN¥9.71
December 2014 CN¥8.08 CN¥8.08
November 2014 CN¥11.40 CN¥11.40
October 2014 CN¥10.88 CN¥10.88
September 2014 CN¥12.10 CN¥12.10
August 2014 CN¥10.68 CN¥10.68
July 2014 CN¥9.82 CN¥9.82
June 2014 CN¥9.28 CN¥9.28
May 2014 CN¥9.41 CN¥9.41
April 2014 CN¥9.63 CN¥9.63
March 2014 CN¥10.82 CN¥10.82
February 2014 CN¥10.11 CN¥10.11
January 2014 CN¥11.39 CN¥11.39
December 2013 CN¥9.30 CN¥9.30
November 2013 CN¥10.37 CN¥10.37
October 2013 CN¥11.53 CN¥11.53
September 2013 CN¥14.05 CN¥14.05
August 2013 CN¥14.51 CN¥14.51
July 2013 CN¥5.42 CN¥5.42
June 2013 CN¥3.85 CN¥3.85
May 2013 CN¥4.91 CN¥4.91
April 2013 CN¥4.13 CN¥4.13
March 2013 CN¥4.79 CN¥4.79
February 2013 CN¥4.52 CN¥4.52
January 2013 CN¥4.37 CN¥4.37
December 2012 CN¥4.46 CN¥4.46
November 2012 CN¥3.93 CN¥3.93
October 2012 CN¥4.63 CN¥4.63
September 2012 CN¥5.23 CN¥5.23
August 2012 CN¥5.02 CN¥5.02
July 2012 CN¥5.05 CN¥5.05
June 2012 CN¥5.39 CN¥5.50
May 2012 CN¥6.42 CN¥6.55
April 2012 CN¥6.80 CN¥6.93
March 2012 CN¥5.42 CN¥5.53
February 2012 CN¥5.91 CN¥6.03
January 2012 CN¥5.30 CN¥5.41
December 2011 CN¥5.29 CN¥5.39
November 2011 CN¥6.26 CN¥6.38
October 2011 CN¥7.02 CN¥7.16
September 2011 CN¥7.34 CN¥7.48
August 2011 CN¥8.04 CN¥8.20
July 2011 CN¥8.88 CN¥9.06
June 2011 CN¥8.03 CN¥8.19
May 2011 CN¥8.31 CN¥8.47
April 2011 CN¥8.62 CN¥8.79
March 2011 CN¥9.27 CN¥9.45
February 2011 CN¥10.05 CN¥10.25
January 2011 CN¥9.36 CN¥9.54
December 2010 CN¥7.96 CN¥8.12
November 2010 CN¥8.25 CN¥8.41
October 2010 CN¥9.94 CN¥10.14
September 2010 CN¥9.49 CN¥9.68
August 2010 CN¥10.67 CN¥10.88
July 2010 CN¥10.19 CN¥10.39
June 2010 CN¥7.79 CN¥7.94
May 2010 CN¥8.01 CN¥12.40
April 2010 CN¥8.94 CN¥13.84
March 2010 CN¥10.89 CN¥16.85
February 2010 CN¥9.90 CN¥15.32
January 2010 CN¥8.85 CN¥13.70
December 2009 CN¥8.78 CN¥13.59
November 2009 CN¥8.81 CN¥13.64
October 2009 CN¥8.64 CN¥13.38
September 2009 CN¥7.23 CN¥11.19
August 2009 CN¥5.85 CN¥9.06
July 2009 CN¥7.40 CN¥11.45
June 2009 CN¥7.16 CN¥11.08
May 2009 CN¥7.51 CN¥11.63
April 2009 CN¥6.02 CN¥9.32
March 2009 CN¥5.94 CN¥9.19
February 2009 CN¥5.17 CN¥8
January 2009 CN¥4.34 CN¥6.71
December 2008 CN¥3.92 CN¥6.06
November 2008 CN¥4.48 CN¥6.93
October 2008 CN¥3.04 CN¥4.70
September 2008 CN¥4.69 CN¥7.26
August 2008 CN¥4.91 CN¥7.60
July 2008 CN¥5.34 CN¥8.27
June 2008 CN¥4.82 CN¥7.55
May 2008 CN¥6.68 CN¥10.48
April 2008 CN¥6.37 CN¥9.99
March 2008 CN¥7.09 CN¥11.12
February 2008 CN¥8.60 CN¥13.49
January 2008 CN¥7.46 CN¥11.70
December 2007 CN¥8.46 CN¥13.26
November 2007 CN¥7.51 CN¥11.77
October 2007 CN¥7.69 CN¥12.06
September 2007 CN¥8.48 CN¥13.29
August 2007 CN¥8.87 CN¥13.91
July 2007 CN¥8.04 CN¥12.60
June 2007 CN¥6.29 CN¥9.86
May 2007 CN¥8.75 CN¥13.72
April 2007 CN¥9.91 CN¥15.54
March 2007 CN¥8.47 CN¥13.28
February 2007 CN¥6.95 CN¥10.90
January 2007 CN¥6.87 CN¥10.77
December 2006 CN¥5.82 CN¥9.12
November 2006 CN¥5.72 CN¥8.97
October 2006 CN¥5.73 CN¥8.99
September 2006 CN¥6.06 CN¥9.51
August 2006 CN¥5.87 CN¥9.20
July 2006 CN¥5.22 CN¥8.18
June 2006 CN¥5.19 CN¥8.14
May 2006 CN¥5.20 CN¥8.16
April 2006 CN¥4.50 CN¥7.05
March 2006 CN¥4.11 CN¥6.45
February 2006 CN¥4.14 CN¥6.49
January 2006 CN¥4.18 CN¥6.56
December 2005 CN¥2.85 CN¥6.38
November 2005 CN¥2.85 CN¥6.38
October 2005 CN¥3.02 CN¥6.77
September 2005 CN¥3.02 CN¥6.75
August 2005 CN¥2.52 CN¥5.65
July 2005 CN¥2.01 CN¥4.49
June 2005 CN¥2.34 CN¥5.23
May 2005 CN¥2.28 CN¥5.12
April 2005 CN¥2.37 CN¥5.32
March 2005 CN¥2.51 CN¥5.62
February 2005 CN¥2.70 CN¥6.04
January 2005 CN¥2.46 CN¥5.50
December 2004 CN¥2.73 CN¥6.12
November 2004 CN¥2.86 CN¥6.40
October 2004 CN¥2.66 CN¥5.96
September 2004 CN¥3.09 CN¥6.92
August 2004 CN¥2.93 CN¥6.57
July 2004 CN¥2.84 CN¥6.37
June 2004 CN¥3.19 CN¥7.15
May 2004 CN¥3.61 CN¥8.08
April 2004 CN¥3.52 CN¥7.89
March 2004 CN¥4.05 CN¥9.06
February 2004 CN¥3.66 CN¥8.19
January 2004 CN¥2.81 CN¥6.28
December 2003 CN¥2.62 CN¥5.86
November 2003 CN¥2.74 CN¥6.13
October 2003 CN¥2.70 CN¥6.04
September 2003 CN¥3.33 CN¥7.46
August 2003 CN¥3.50 CN¥7.84
July 2003 CN¥3.60 CN¥8.07
June 2003 CN¥3.84 CN¥8.60
May 2003 CN¥4.04 CN¥9.05
April 2003 CN¥3.88 CN¥8.70
March 2003 CN¥4.72 CN¥10.56
February 2003 CN¥4.81 CN¥10.77
January 2003 CN¥4.76 CN¥10.66
December 2002 CN¥4.43 CN¥9.92
November 2002 CN¥4.74 CN¥10.62
October 2002 CN¥5.16 CN¥11.55
September 2002 CN¥5.39 CN¥12.08
August 2002 CN¥5.94 CN¥13.29
July 2002 CN¥5.54 CN¥12.43
June 2002 CN¥5.46 CN¥12.25
May 2002 CN¥5.18 CN¥11.62
April 2002 CN¥6.22 CN¥13.95
March 2002 CN¥4.99 CN¥11.18
February 2002 CN¥4.56 CN¥10.23
January 2002 CN¥4.53 CN¥10.15
December 2001 CN¥5.24 CN¥11.75
November 2001 CN¥5.46 CN¥12.25
October 2001 CN¥5.16 CN¥11.58
September 2001 CN¥5.71 CN¥12.82
August 2001 CN¥6 CN¥13.46
July 2001 CN¥5.62 CN¥12.62
June 2001 CN¥6.79 CN¥15.23
May 2001 CN¥7.53 CN¥16.88
April 2001 CN¥6.43 CN¥14.43
March 2001 CN¥6.51 CN¥14.60
February 2001 CN¥5.49 CN¥12.31
January 2001 CN¥5.96 CN¥13.37
December 2000 CN¥6.41 CN¥14.38
November 2000 CN¥5.92 CN¥13.27
October 2000 CN¥5.21 CN¥11.68
September 2000 CN¥5 CN¥11.22
August 2000 CN¥5.22 CN¥11.71
July 2000 CN¥5.19 CN¥11.64
June 2000 CN¥5.31 CN¥11.91
May 2000 CN¥5.96 CN¥13.37
April 2000 CN¥5.18 CN¥11.63
March 2000 CN¥5.20 CN¥11.68
February 2000 CN¥4.97 CN¥11.15
January 2000 CN¥4.20 CN¥9.42
December 1999 CN¥3.52 CN¥7.88
November 1999 CN¥3.91 CN¥8.77
October 1999 CN¥3.81 CN¥8.55
September 1999 CN¥4.05 CN¥9.08
August 1999 CN¥4.31 CN¥9.67
July 1999 CN¥4.18 CN¥9.38
June 1999 CN¥3.43 CN¥7.69
May 1999 CN¥2.84 CN¥7
April 1999 CN¥2.55 CN¥6.30
March 1999 CN¥2.79 CN¥6.89
February 1999 CN¥2.46 CN¥6.08
January 1999 CN¥2.42 CN¥5.98
December 1998 CN¥2.46 CN¥6.08
November 1998 CN¥3.18 CN¥7.85
October 1998 CN¥3.08 CN¥7.59
September 1998 CN¥2.84 CN¥7
August 1998 CN¥2.32 CN¥5.72
July 1998 CN¥2.48 CN¥6.12
June 1998 CN¥2.44 CN¥6.02
May 1998 CN¥2.92 CN¥7.22
April 1998 CN¥2.52 CN¥6.22
March 1998 CN¥2.38 CN¥5.88
February 1998 CN¥2.12 CN¥5.24
January 1998 CN¥2.06 CN¥5.08
December 1997 CN¥2.21 CN¥5.45
November 1997 CN¥2.25 CN¥5.55
October 1997 CN¥2 CN¥4.92
September 1997 CN¥1.92 CN¥4.73
August 1997 CN¥2.24 CN¥5.54
July 1997 CN¥2.24 CN¥5.53
June 1997 CN¥2 CN¥4.92
May 1997 CN¥2.07 CN¥5.61
April 1997 CN¥2.52 CN¥6.83
March 1997 CN¥2.68 CN¥7.27
February 1997 CN¥2.11 CN¥5.73
January 1997 CN¥1.88 CN¥5.10
December 1996 CN¥1.87 CN¥5.08
November 1996 CN¥2.32 CN¥6.31
October 1996 CN¥2.09 CN¥5.66
September 1996 CN¥1.88 CN¥5.12
August 1996 CN¥1.89 CN¥5.13
July 1996 CN¥2.15 CN¥5.85
June 1996 CN¥2.13 CN¥5.78
May 1996 CN¥2.10 CN¥5.69
April 1996 CN¥2.61 CN¥7.08
March 1996 CN¥2.04 CN¥5.54
February 1996 CN¥2.08 CN¥5.65
January 1996 CN¥2.02 CN¥5.48
December 1995 CN¥2.27 CN¥6.15
November 1995 CN¥2.55 CN¥6.92
October 1995 CN¥2.60 CN¥7.06
September 1995 CN¥2.76 CN¥7.48
August 1995 CN¥2.98 CN¥8.08
July 1995 CN¥3.15 CN¥8.54
June 1995 CN¥3 CN¥8.15
May 1995 CN¥3.34 CN¥9.08
April 1995 CN¥2.96 CN¥8.04
March 1995 CN¥3.40 CN¥9.22
February 1995 CN¥2.83 CN¥7.69
January 1995 CN¥2.96 CN¥8.04
December 1994 CN¥3.39 CN¥9.20
November 1994 CN¥3.54 CN¥9.61
October 1994 CN¥3.27 CN¥8.88
September 1994 CN¥3.88 CN¥10.55
August 1994 CN¥3.93 CN¥10.66
July 1994 CN¥1.60 CN¥4.34
June 1994 CN¥2.69 CN¥7.30
May 1994 CN¥3.18 CN¥8.64
April 1994 CN¥3.30 CN¥8.95
March 1994 CN¥4.38 CN¥11.87
February 1994 CN¥5.31 CN¥14.41

600822.SS

Price: CN¥8.80

52 week price:
7.82
16.70

Earnings Per Share: 0.05 CNY

P/E Ratio: 209.40

Exchange: SHH

Sector: Industrials

Industry: Conglomerates

Market Capitalization: 4.1 billion

Links: