Shanghai - Delayed Quote
CNY
Shanghai Tunnel Engineering Co., Ltd. (600820.SS)
5.27
+0.03
(+0.57%)
At close: October 30 at 3:00:00 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
5.22
5.29
5.18
5.27
5.27
15,846,953
Oct 29, 2026
5.29
5.32
5.21
5.24
5.24
13,610,713
Oct 28, 2026
5.34
5.35
5.28
5.29
5.29
14,516,665
Oct 27, 2026
5.32
5.36
5.29
5.32
5.32
19,437,299
Oct 26, 2026
5.22
5.33
5.21
5.32
5.32
18,210,884
Oct 23, 2026
5.15
5.25
5.09
5.23
5.23
22,522,802
Oct 22, 2026
5.21
5.22
5.16
5.16
5.16
16,266,000
Oct 21, 2026
5.26
5.28
5.19
5.20
5.20
12,467,660
Oct 20, 2026
5.34
5.35
5.22
5.26
5.26
15,608,200
Oct 19, 2026
5.31
5.37
5.29
5.34
5.34
13,047,750
Oct 16, 2026
5.30
5.36
5.28
5.31
5.31
14,725,920
Oct 15, 2026
5.42
5.42
5.25
5.28
5.28
20,209,467
Oct 14, 2026
5.35
5.45
5.34
5.42
5.42
17,825,602
Oct 13, 2026
5.37
5.42
5.34
5.36
5.36
18,517,400
Oct 12, 2026
5.31
5.39
5.30
5.37
5.37
22,053,332
Oct 9, 2026
5.31
5.36
5.29
5.31
5.31
18,132,300
Oct 8, 2026
5.29
5.33
5.28
5.29
5.29
10,271,700
Sep 30, 2026
5.22
5.31
5.19
5.30
5.30
14,269,996
Sep 29, 2026
5.22
5.24
5.18
5.20
5.20
6,749,200
Sep 28, 2026
5.22
5.25
5.17
5.20
5.20
11,059,100
Sep 24, 2026
5.26
5.30
5.23
5.23
5.23
10,180,300
Sep 23, 2026
5.28
5.34
5.25
5.27
5.27
12,308,095
Sep 22, 2026
5.27
5.32
5.25
5.27
5.27
11,771,751
Sep 21, 2026
5.25
5.28
5.22
5.27
5.27
14,715,600
Sep 18, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 18, 2026
5.30
5.35
5.25
5.26
5.26
20,903,020
Sep 17, 2026
5.40
5.41
5.31
5.35
5.30
13,539,915
Sep 16, 2026
5.45
5.47
5.37
5.40
5.35
18,500,946
Sep 15, 2026
5.49
5.53
5.43
5.46
5.41
12,577,694
Sep 14, 2026
5.41
5.52
5.37
5.50
5.45
25,382,100
Sep 11, 2026
5.52
5.52
5.35
5.42
5.37
45,972,437
Sep 10, 2026
5.55
5.60
5.48
5.49
5.44
40,436,310
Sep 9, 2026
5.52
5.60
5.52
5.57
5.52
29,313,300
Sep 8, 2026
5.46
5.55
5.44
5.52
5.47
21,720,930
Sep 7, 2026
5.44
5.50
5.43
5.44
5.39
21,756,730
Sep 4, 2026
5.43
5.49
5.42
5.45
5.40
17,029,021
Sep 3, 2026
5.43
5.50
5.42
5.42
5.37
19,135,667
Sep 2, 2026
5.50
5.52
5.39
5.44
5.39
21,489,518
Sep 1, 2026
5.50
5.57
5.45
5.51
5.46
22,206,151
Aug 31, 2026
5.52
5.55
5.47
5.51
5.46
20,193,200
Aug 28, 2026
5.43
5.54
5.42
5.52
5.47
21,103,856
Aug 27, 2026
5.48
5.48
5.38
5.44
5.39
21,813,200
Aug 26, 2026
5.46
5.52
5.44
5.49
5.44
15,966,061
Aug 25, 2026
5.39
5.48
5.39
5.47
5.42
20,359,700
Aug 24, 2026
5.30
5.40
5.28
5.38
5.33
19,168,990
Aug 21, 2026
5.40
5.41
5.28
5.30
5.25
19,839,566
Aug 20, 2026
5.39
5.44
5.35
5.41
5.36
19,369,016
Aug 19, 2026
5.37
5.43
5.35
5.39
5.34
17,135,650
Aug 18, 2026
5.43
5.45
5.37
5.37
5.32
17,669,683
Aug 17, 2026
5.42
5.45
5.39
5.43
5.38
10,982,100
Aug 14, 2026
5.43
5.46
5.41
5.43
5.38
11,218,133
Aug 13, 2026
5.45
5.47
5.41
5.42
5.37
11,167,520
Aug 12, 2026
5.43
5.48
5.39
5.46
5.41
13,027,924
Aug 11, 2026
5.43
5.46
5.40
5.44
5.39
13,846,371
Aug 10, 2026
5.42
5.47
5.39
5.43
5.38
18,012,503
Aug 7, 2026
5.42
5.44
5.37
5.41
5.36
13,316,952
Aug 6, 2026
5.49
5.49
5.37
5.43
5.38
20,357,179
Aug 5, 2026
5.60
5.62
5.47
5.47
5.42
27,196,700
Aug 4, 2026
5.74
5.76
5.59
5.59
5.54
24,433,504
Aug 3, 2026
5.63
5.76
5.62
5.74
5.69
25,026,584
Jul 31, 2026
0.12
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 31, 2026
5.60
5.65
5.53
5.65
5.60
25,934,035
Jul 30, 2026
5.63
5.71
5.60
5.69
5.52
26,103,372
Jul 29, 2026
5.54
5.70
5.54
5.62
5.45
25,543,209
Jul 28, 2026
5.52
5.55
5.43
5.52
5.35
24,534,700
Jul 27, 2026
5.46
5.55
5.46
5.53
5.36
15,721,102
Jul 24, 2026
5.57
5.61
5.46
5.47
5.30
18,827,299
Jul 23, 2026
5.53
5.59
5.50
5.56
5.39
11,620,551
Jul 22, 2026
5.56
5.59
5.46
5.55
5.38
21,889,698
Jul 21, 2026
5.57
5.74
5.56
5.57
5.40
31,579,939
Jul 20, 2026
5.55
5.63
5.52
5.57
5.40
22,242,200
Jul 17, 2026
5.56
5.67
5.53
5.54
5.37
25,930,810
Jul 16, 2026
5.63
5.65
5.50
5.54
5.37
21,692,100
Jul 15, 2026
5.50
5.65
5.47
5.61
5.44
20,675,631
Jul 14, 2026
5.45
5.54
5.43
5.50
5.33
19,012,453
Jul 13, 2026
5.37
5.46
5.35
5.46
5.29
19,030,315
Jul 10, 2026
5.36
5.42
5.31
5.39
5.23
15,789,084
Jul 9, 2026
5.38
5.40
5.32
5.37
5.21
14,407,391
Jul 8, 2026
5.29
5.40
5.24
5.39
5.23
15,136,708
Jul 7, 2026
5.39
5.41
5.25
5.29
5.13
13,695,200
Jul 6, 2026
5.35
5.39
5.30
5.38
5.22
17,213,100
Jul 3, 2026
5.28
5.35
5.28
5.34
5.18
12,669,900
Jul 2, 2026
5.25
5.33
5.24
5.30
5.14
14,603,372
Jul 1, 2026
5.21
5.29
5.18
5.26
5.10
13,621,173
Jun 30, 2026
5.25
5.28
5.16
5.21
5.05
18,308,449
Jun 29, 2026
5.29
5.35
5.17
5.28
5.12
20,976,500
Jun 26, 2026
5.25
5.39
5.21
5.27
5.11
25,411,360
Jun 25, 2026
5.34
5.36
5.25
5.25
5.09
14,607,312
Jun 24, 2026
5.41
5.45
5.30
5.35
5.19
16,318,238
Jun 23, 2026
5.41
5.55
5.39
5.43
5.27
25,582,941
Jun 22, 2026
5.43
5.45
5.30
5.42
5.26
20,367,130
Jun 18, 2026
5.46
5.47
5.38
5.44
5.28
15,205,200
Jun 17, 2026
5.43
5.50
5.37
5.45
5.29
17,540,613
Jun 16, 2026
5.52
5.53
5.40
5.43
5.27
17,165,370
Jun 15, 2026
5.51
5.60
5.46
5.51
5.34
21,030,102
Jun 12, 2026
5.40
5.51
5.37
5.51
5.34
21,318,663
Jun 11, 2026
5.46
5.48
5.36
5.37
5.21
13,369,638
Jun 10, 2026
5.46
5.47
5.41
5.46
5.29
11,982,700
Jun 9, 2026
5.43
5.52
5.41
5.47
5.30
14,695,061
Jun 8, 2026
5.51
5.55
5.40
5.44
5.28
19,502,140
Jun 5, 2026
5.59
5.63
5.50
5.51
5.34
20,554,004
Jun 4, 2026
5.67
5.73
5.56
5.58
5.41
19,229,029
Jun 3, 2026
5.80
5.81
5.65
5.70
5.53
19,077,101
Jun 2, 2026
5.77
5.82
5.73
5.80
5.62
18,646,510
Jun 1, 2026
5.78
5.79
5.71
5.78
5.61
18,676,313
May 29, 2026
5.66
5.80
5.65
5.75
5.58
27,905,750
May 28, 2026
5.61
5.65
5.55
5.61
5.44
14,712,409
May 27, 2026
5.67
5.69
5.58
5.62
5.45
14,503,942
May 26, 2026
5.80
5.80
5.63
5.68
5.51
22,321,638
May 25, 2026
5.58
5.94
5.58
5.80
5.62
37,209,536
May 22, 2026
5.60
5.64
5.57
5.57
5.40
17,214,445
May 21, 2026
5.67
5.73
5.58
5.59
5.42
14,835,348
May 20, 2026
5.74
5.74
5.58
5.67
5.50
21,785,711
May 19, 2026
5.73
5.75
5.70
5.73
5.56
12,903,426
May 18, 2026
5.75
5.78
5.71
5.72
5.55
13,280,358
May 15, 2026
5.87
5.90
5.74
5.75
5.58
21,758,617
May 14, 2026
5.97
5.97
5.86
5.86
5.68
23,101,212
May 13, 2026
5.94
6.01
5.93
5.96
5.78
22,679,700
May 12, 2026
5.93
5.98
5.92
5.94
5.76
19,110,825
May 11, 2026
5.93
5.95
5.89
5.93
5.75
23,681,682
May 8, 2026
5.96
5.98
5.93
5.93
5.75
20,260,714
May 7, 2026
5.94
5.98
5.92
5.95
5.77
22,105,232
May 6, 2026
5.97
5.99
5.92
5.93
5.75
23,489,139
Apr 30, 2026
6.02
6.03
5.93
5.94
5.76
21,856,212
Apr 29, 2026
5.98
6.05
5.96
6.03
5.85
19,813,517
Apr 28, 2026
5.93
5.97
5.92
5.95
5.77
13,104,984
Apr 27, 2026
5.99
6.01
5.93
5.93
5.75
17,845,825
Apr 24, 2026
6.05
6.05
5.95
5.99
5.81
17,901,138
Apr 23, 2026
6.11
6.21
6.02
6.05
5.87
28,871,789
Apr 22, 2026
6.16
6.18
6.13
6.15
5.96
11,528,941
Apr 21, 2026
6.14
6.19
6.13
6.17
5.98
12,445,700
Apr 20, 2026
6.17
6.19
6.13
6.15
5.96
13,421,839
Apr 17, 2026
6.14
6.17
6.12
6.16
5.97
10,733,976
Apr 16, 2026
6.14
6.16
6.11
6.13
5.94
10,712,976
Apr 15, 2026
6.10
6.15
6.10
6.14
5.95
12,828,670
Apr 14, 2026
6.07
6.14
6.05
6.10
5.92
13,002,818
Apr 13, 2026
6.06
6.08
6.04
6.05
5.87
10,911,802
Apr 10, 2026
6.11
6.15
6.08
6.09
5.91
12,638,500
Apr 9, 2026
6.17
6.18
6.08
6.08
5.90
14,602,201
Apr 8, 2026
6.10
6.20
6.09
6.20
6.01
24,400,402
Apr 7, 2026
6.07
6.10
6.01
6.05
5.87
14,601,690
Apr 3, 2026
6.09
6.12
6.03
6.06
5.88
15,510,774
Apr 2, 2026
6.19
6.19
6.07
6.11
5.93
23,229,925
Apr 1, 2026
6.40
6.40
6.18
6.21
6.02
40,418,226
Mar 31, 2026
6.08
6.43
6.08
6.36
6.17
58,288,605
Mar 30, 2026
6.02
6.33
5.95
6.20
6.01
36,148,262
Mar 27, 2026
6.05
6.09
6.01
6.04
5.86
21,666,253
Mar 26, 2026
6.14
6.15
6.08
6.09
5.91
14,161,602
Mar 25, 2026
6.05
6.16
6.03
6.13
5.94
25,456,489
Mar 24, 2026
5.98
6.06
5.89
6.05
5.87
22,009,600
Mar 23, 2026
6.24
6.25
5.87
5.90
5.72
48,457,378
Mar 20, 2026
6.39
6.44
6.26
6.26
6.07
27,189,222
Mar 19, 2026
6.44
6.48
6.35
6.36
6.17
28,794,000
Mar 18, 2026
6.56
6.58
6.42
6.48
6.28
24,291,800
Mar 17, 2026
6.57
6.62
6.54
6.54
6.34
18,860,468
Mar 16, 2026
6.67
6.71
6.56
6.56
6.36
29,345,900
Mar 13, 2026
6.66
6.76
6.65
6.69
6.49
41,417,692
Mar 12, 2026
6.56
6.69
6.55
6.67
6.47
41,157,384
Mar 11, 2026
6.49
6.57
6.42
6.55
6.35
29,588,279
Mar 10, 2026
6.48
6.54
6.45
6.49
6.29
21,051,800
Mar 9, 2026
6.45
6.50
6.40
6.47
6.27
24,807,401
Mar 6, 2026
6.39
6.49
6.37
6.48
6.28
25,625,210
Mar 5, 2026
6.43
6.46
6.37
6.38
6.19
24,076,336
Mar 4, 2026
6.49
6.53
6.39
6.39
6.20
29,916,215
Mar 3, 2026
6.60
6.62
6.48
6.52
6.32
35,709,889
Mar 2, 2026
6.59
6.65
6.54
6.60
6.40
31,200,200
Feb 27, 2026
6.64
6.66
6.60
6.63
6.43
15,421,841
Feb 26, 2026
6.67
6.70
6.61
6.63
6.43
18,254,203
Feb 25, 2026
6.60
6.74
6.60
6.67
6.47
32,755,105
Feb 24, 2026
6.53
6.64
6.50
6.62
6.42
24,987,177
Feb 13, 2026
6.58
6.59
6.47
6.48
6.28
24,011,702
Feb 12, 2026
6.63
6.64
6.57
6.57
6.37
17,162,591
Feb 11, 2026
6.61
6.65
6.58
6.64
6.44
15,991,637
Feb 10, 2026
6.66
6.66
6.59
6.60
6.40
20,219,741
Feb 9, 2026
6.65
6.68
6.61
6.64
6.44
22,287,035
Feb 6, 2026
6.67
6.71
6.62
6.62
6.42
24,365,941
Feb 5, 2026
6.72
6.73
6.66
6.67
6.47
24,753,385
Feb 4, 2026
6.61
6.73
6.57
6.72
6.52
35,640,935
Feb 3, 2026
6.59
6.64
6.56
6.61
6.41
24,113,968
Feb 2, 2026
6.78
6.78
6.55
6.56
6.36
47,719,833
Jan 30, 2026
6.70
6.80
6.66
6.79
6.58
60,748,653
Jan 29, 2026
6.67
6.72
6.63
6.70
6.50
31,628,325
Jan 28, 2026
6.56
6.75
6.55
6.67
6.47
41,725,475
Jan 27, 2026
6.70
6.74
6.55
6.57
6.37
34,539,400
Jan 26, 2026
6.70
6.73
6.65
6.71
6.51
33,834,941
Jan 23, 2026
6.73
6.74
6.69
6.70
6.50
25,410,946
Jan 22, 2026
6.67
6.72
6.67
6.72
6.52
26,908,300
Jan 21, 2026
6.67
6.70
6.63
6.67
6.47
25,329,400
Jan 20, 2026
6.59
6.69
6.57
6.68
6.48
47,691,812
Jan 19, 2026
6.59
6.61
6.53
6.58
6.38
27,808,541
Jan 16, 2026
6.57
6.70
6.56
6.59
6.39
37,591,041
Jan 15, 2026
6.61
6.64
6.55
6.56
6.36
29,710,368
Jan 14, 2026
6.68
6.72
6.60
6.63
6.43
50,590,359
Jan 13, 2026
6.55
6.83
6.50
6.68
6.48
79,466,829
Jan 12, 2026
6.53
6.54
6.49
6.53
6.33
31,757,983
Jan 9, 2026
6.51
6.53
6.48
6.53
6.33
25,158,919
Jan 8, 2026
6.53
6.58
6.51
6.51
6.31
21,058,772
Jan 7, 2026
6.51
6.60
6.49
6.54
6.34
28,990,730
Jan 6, 2026
6.47
6.51
6.46
6.50
6.30
25,751,498
Jan 5, 2026
6.50
6.51
6.44
6.47
6.27
28,634,243
Dec 31, 2025
6.56
6.59
6.47
6.49
6.29
33,097,818
Dec 30, 2025
6.59
6.60
6.53
6.54
6.34
21,868,700
Dec 29, 2025
6.62
6.64
6.58
6.59
6.39
22,997,905
Dec 26, 2025
6.57
6.64
6.54
6.63
6.43
32,153,127
Dec 25, 2025
6.55
6.60
6.53
6.57
6.37
23,221,215
Dec 24, 2025
6.48
6.56
6.45
6.55
6.35
32,357,708
Dec 23, 2025
6.46
6.52
6.45
6.47
6.27
19,456,854
Dec 22, 2025
6.46
6.50
6.42
6.48
6.28
25,004,127
Dec 19, 2025
6.39
6.48
6.38
6.48
6.28
25,955,700
Dec 18, 2025
6.38
6.43
6.36
6.39
6.20
18,790,224
Dec 17, 2025
6.26
6.41
6.24
6.40
6.21
30,975,483
Dec 16, 2025
6.27
6.30
6.25
6.28
6.09
20,263,550
Dec 15, 2025
6.33
6.41
6.27
6.27
6.08
34,366,556
Dec 12, 2025
6.39
6.48
6.32
6.34
6.15
61,862,069
Dec 11, 2025
6.35
6.37
6.28
6.31
6.12
25,691,124
Dec 10, 2025
6.31
6.36
6.26
6.33
6.14
22,680,975
Dec 9, 2025
6.40
6.41
6.31
6.31
6.12
15,615,100
Dec 8, 2025
6.44
6.46
6.37
6.38
6.19
18,517,800
Dec 5, 2025
6.41
6.44
6.38
6.43
6.24
14,839,616
Dec 4, 2025
6.38
6.41
6.33
6.41
6.22
13,590,032
Dec 3, 2025
6.40
6.43
6.37
6.38
6.19
13,677,720
Dec 2, 2025
6.40
6.44
6.36
6.42
6.23
13,245,967
Dec 1, 2025
6.34
6.42
6.32
6.42
6.23
21,448,027
Nov 28, 2025
6.25
6.34
6.24
6.32
6.13
16,052,325
Nov 27, 2025
6.27
6.29
6.23
6.26
6.07
12,508,146
Nov 26, 2025
6.31
6.32
6.27
6.27
6.08
16,849,918
Nov 25, 2025
6.28
6.33
6.27
6.30
6.11
15,846,600
Nov 24, 2025
6.26
6.32
6.26
6.28
6.09
17,888,544
Nov 21, 2025
6.43
6.45
6.25
6.26
6.07
35,701,159
Nov 20, 2025
6.42
6.49
6.42
6.44
6.25
16,321,185
Nov 19, 2025
6.49
6.51
6.43
6.44
6.25
19,128,300
Nov 18, 2025
6.57
6.58
6.46
6.48
6.28
32,471,001
Nov 17, 2025
6.61
6.62
6.56
6.58
6.38
24,391,602
Nov 14, 2025
6.64
6.66
6.62
6.63
6.43
23,464,487
Nov 13, 2025
6.62
6.64
6.59
6.64
6.44
21,599,522
Nov 12, 2025
6.66
6.68
6.59
6.62
6.42
26,023,300
Nov 11, 2025
6.71
6.71
6.66
6.67
6.47
25,049,240
Nov 10, 2025
6.67
6.69
6.65
6.69
6.49
28,075,819
Nov 7, 2025
6.66
6.69
6.65
6.67
6.47
27,310,728
Nov 6, 2025
6.71
6.71
6.65
6.66
6.46
35,092,374
Nov 5, 2025
6.67
6.73
6.64
6.69
6.49
32,429,283
Nov 4, 2025
6.73
6.75
6.67
6.69
6.49
27,692,599
Nov 3, 2025
6.57
6.77
6.56
6.72
6.52
54,669,629
Oct 31, 2025
6.60
6.61
6.56
6.60
6.40
43,844,178
Oct 30, 2025
6.72
6.73
6.63
6.65
6.45
43,353,056
