Shanghai Material Trading

上海物贸 SH600822 Forward-adjusted MAIN R Margin-eligible · 2019-08-19

8.92 -0.26 (-2.83%)

Sectors

ThemeShanghai Free Trade Zone +0.07% ThemeFree Trade Port +0.27% ThemeYangtze Delta Integration -0.52% IndustryAuto Services & Others -0.19%

✦ AI analysis

Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice

Open

9.20

High

9.22

Low

8.80

Prev close

9.18

Amplitude

4.58%

Volume

7.3M

Trading days

250

Data range

2025-09-18 ~ 2026-09-30

MA5

9.07

MA10

9.16

MA20

8.98

MA60

8.48

🕰 Time machine Pick a date to see history up to that day

MA5 MA10 MA20 MA60

Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.

Company filings

Public disclosures · open the original to verify

Summarise with AI →

All stocks

#	Date	Open	High	Low	Close	Volume
1	2026-09-30	9.20	9.22	8.80	8.92	7M
2	2026-09-29	9.07	9.46	9.01	9.18	8M
3	2026-09-28	9.04	9.41	8.97	9.09	9M
4	2026-09-24	9.07	9.35	9.02	9.08	7M
5	2026-09-23	9.40	9.60	9.05	9.09	12M
6	2026-09-22	9.49	9.82	9.25	9.44	17M
7	2026-09-21	9.44	9.60	9.30	9.48	21M
8	2026-09-18	10.25	10.25	9.29	9.40	31M
9	2026-09-17	8.50	9.38	8.40	9.38	17M
10	2026-09-16	8.59	8.64	8.41	8.53	4M
11	2026-09-15	8.89	8.95	8.56	8.58	4M
12	2026-09-14	9.03	9.14	8.81	8.88	5M

52W

Data range

7.45 23.9% 13.59

High/low over the last 250 trading days, and where the price sits.

← Stocks