Stock listing
Shanghai:600822 Shanghai Material Trading Co., Ltd. (上海物贸) 股价
Home listing (Shanghai) of Shanghai Material Trading Co., Ltd.
Follow Shanghai Material Trading Co., Ltd. into a list and get an email when it puts out news.
Share price · SSE:600822
¥8.76 CNY +0.27 (+3.2%)
Close on Nov 2, 2026
- Day range
- ¥7.95 – ¥8.78 CNYNov 2, 2026
- Volume
- 9.27M sharesNov 2, 2026
- Market cap
- ¥3.47B CNYAt the close on Nov 2, 2026 · price × 396.1M shares outstanding
- 52-week range
- ¥7.45 – ¥12.28 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥57.45M CNYMedian day 4.35M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| Shanghai:600822 · Home | ¥8.76 CNY | +0.27 (+3.2%) | 9,267,600 | ¥8.43 | ¥8.78 | ¥7.95 | ¥8.49 | Close on Nov 2, 2026 |
| Shanghai:900927 | $0.309 USD | +0.001 (+0.3%) | 116,800 | $0.321 | $0.321 | $0.309 | $0.308 | Close on Oct 27, 2026 |
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SSE:600822 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥8.76 | +0.27 | +3.2% | ¥8.43 | ¥8.78 | ¥7.95 | 9,267,600 | |
| ¥8.49 | -0.19 | -2.2% | ¥8.60 | ¥8.88 | ¥8.48 | 6,948,402 | |
| ¥8.68 | -0.31 | -3.4% | ¥9.05 | ¥9.13 | ¥8.67 | 7,838,700 | |
| ¥8.99 | -0.03 | -0.3% | ¥8.91 | ¥9.11 | ¥8.83 | 11,561,900 | |
| ¥9.02 | -0.35 | -3.7% | ¥9.20 | ¥9.49 | ¥9.01 | 20,745,953 | |
| ¥9.37 | +0.85 | +10.0% | ¥8.46 | ¥9.37 | ¥8.42 | 13,480,137 | |
| ¥8.52 | +0.05 | +0.6% | ¥8.42 | ¥8.54 | ¥8.07 | 4,154,498 | |
| ¥8.47 | -0.23 | -2.6% | ¥8.72 | ¥8.73 | ¥8.45 | 2,890,358 | |
| ¥8.70 | -0.02 | -0.2% | ¥8.70 | ¥8.84 | ¥8.67 | 2,458,700 | |
| ¥8.72 | +0.10 | +1.2% | ¥8.60 | ¥8.76 | ¥8.56 | 2,633,800 | |
| ¥8.62 | -0.13 | -1.5% | ¥8.75 | ¥8.82 | ¥8.50 | 3,730,200 | |
| ¥8.75 | -0.03 | -0.3% | ¥8.84 | ¥8.95 | ¥8.71 | 3,454,440 | |
| ¥8.78 | -0.22 | -2.4% | ¥8.89 | ¥8.98 | ¥8.73 | 3,898,615 | |
| ¥9.00 | -0.15 | -1.6% | ¥9.06 | ¥9.17 | ¥8.88 | 4,930,400 | |
| ¥9.15 | +0.03 | +0.3% | ¥9.04 | ¥9.21 | ¥8.93 | 4,645,501 | |
| ¥9.12 | -0.07 | -0.8% | ¥9.19 | ¥9.36 | ¥9.02 | 4,445,911 | |
| ¥9.19 | +0.17 | +1.9% | ¥9.02 | ¥9.21 | ¥8.86 | 6,109,413 | |
| ¥9.02 | +0.10 | +1.1% | ¥9.05 | ¥9.29 | ¥8.86 | 5,871,102 | |
| ¥8.92 | -0.26 | -2.8% | ¥9.20 | ¥9.22 | ¥8.80 | 7,341,185 | |
| ¥9.18 | +0.09 | +1.0% | ¥9.07 | ¥9.46 | ¥9.01 | 8,027,303 | |
| ¥9.09 | +0.01 | +0.1% | ¥9.04 | ¥9.41 | ¥8.97 | 8,772,942 | |
| ¥9.08 | -0.01 | -0.1% | ¥9.07 | ¥9.35 | ¥9.02 | 7,426,062 | |
| ¥9.09 | -0.35 | -3.7% | ¥9.40 | ¥9.60 | ¥9.05 | 11,996,901 | |
| ¥9.44 | -0.04 | -0.4% | ¥9.49 | ¥9.82 | ¥9.25 | 17,400,757 | |
| ¥9.48 | +0.08 | +0.9% | ¥9.44 | ¥9.60 | ¥9.30 | 21,003,940 | |
| ¥9.40 | +0.02 | +0.2% | ¥10.25 | ¥10.25 | ¥9.29 | 30,791,376 | |
| ¥9.38 | +0.85 | +10.0% | ¥8.50 | ¥9.38 | ¥8.40 | 16,594,962 | |
| ¥8.53 | -0.05 | -0.6% | ¥8.59 | ¥8.64 | ¥8.41 | 3,834,800 | |
| ¥8.58 | -0.30 | -3.4% | ¥8.89 | ¥8.95 | ¥8.56 | 4,254,129 | |
| ¥8.88 | -0.20 | -2.2% | ¥9.03 | ¥9.14 | ¥8.81 | 5,133,729 | |
| ¥9.08 | -0.12 | -1.3% | ¥9.15 | ¥9.20 | ¥8.90 | 6,649,350 | |
| ¥9.20 | +0.17 | +1.9% | ¥9.00 | ¥9.28 | ¥8.92 | 8,185,824 | |
| ¥9.03 | +0.04 | +0.4% | ¥9.00 | ¥9.18 | ¥8.88 | 7,525,845 | |
| ¥8.99 | +0.20 | +2.3% | ¥8.83 | ¥9.13 | ¥8.80 | 9,521,700 | |
| ¥8.79 | +0.33 | +3.9% | ¥8.49 | ¥9.08 | ¥8.48 | 9,680,499 | |
| ¥8.46 | +0.05 | +0.6% | ¥8.45 | ¥8.59 | ¥8.42 | 3,362,206 | |
| ¥8.41 | -0.17 | -2.0% | ¥8.63 | ¥8.64 | ¥8.41 | 3,770,300 | |
| ¥8.58 | -0.06 | -0.7% | ¥8.62 | ¥8.62 | ¥8.47 | 2,667,300 | |
| ¥8.64 | +0.12 | +1.4% | ¥8.49 | ¥8.66 | ¥8.46 | 4,236,100 | |
| ¥8.52 | -0.08 | -0.9% | ¥8.59 | ¥8.59 | ¥8.38 | 3,199,071 | |
| ¥8.60 | +0.15 | +1.8% | ¥8.50 | ¥8.64 | ¥8.45 | 3,296,600 | |
| ¥8.45 | -0.08 | -0.9% | ¥8.54 | ¥8.58 | ¥8.42 | 2,674,400 | |
| ¥8.53 | +0.02 | +0.2% | ¥8.50 | ¥8.63 | ¥8.49 | 2,634,200 | |
| ¥8.51 | +0.21 | +2.5% | ¥8.26 | ¥8.54 | ¥8.26 | 3,172,100 | |
| ¥8.30 | 0.00 | 0.0% | ¥8.35 | ¥8.36 | ¥8.21 | 2,335,800 | |
| ¥8.30 | -0.06 | -0.7% | ¥8.36 | ¥8.36 | ¥8.16 | 2,037,700 | |
| ¥8.36 | +0.15 | +1.8% | ¥8.28 | ¥8.39 | ¥8.22 | 2,469,710 | |
| ¥8.21 | -0.25 | -3.0% | ¥8.48 | ¥8.55 | ¥8.19 | 3,020,388 | |
| ¥8.46 | -0.02 | -0.2% | ¥8.48 | ¥8.53 | ¥8.39 | 2,243,400 | |
| ¥8.48 | +0.04 | +0.5% | ¥8.43 | ¥8.51 | ¥8.33 | 2,119,128 | |
| ¥8.44 | -0.05 | -0.6% | ¥8.50 | ¥8.60 | ¥8.40 | 2,227,800 | |
| ¥8.49 | -0.12 | -1.4% | ¥8.65 | ¥8.70 | ¥8.49 | 3,791,400 | |
| ¥8.61 | +0.09 | +1.1% | ¥8.55 | ¥8.76 | ¥8.45 | 4,797,250 | |
| ¥8.52 | +0.12 | +1.4% | ¥8.35 | ¥8.65 | ¥8.30 | 5,480,261 | |
| ¥8.40 | +0.24 | +2.9% | ¥8.18 | ¥8.42 | ¥8.12 | 4,880,000 | |
| ¥8.16 | -0.08 | -1.0% | ¥8.20 | ¥8.21 | ¥8.05 | 2,574,500 | |
| ¥8.24 | -0.01 | -0.1% | ¥8.26 | ¥8.29 | ¥8.11 | 3,155,597 | |
| ¥8.25 | +0.02 | +0.2% | ¥8.21 | ¥8.29 | ¥8.18 | 2,942,700 | |
| ¥8.23 | -0.17 | -2.0% | ¥8.42 | ¥8.47 | ¥8.18 | 5,154,300 | |
| ¥8.40 | +0.15 | +1.8% | ¥8.27 | ¥8.43 | ¥8.22 | 3,699,875 |
- Ticker
- Shanghai:600822
- Asset type
- Stock
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news release · Sep 23, 2026
Announcement on Convening the 2026 Semi-annual Performance Briefing
Latest news
Announcement on Convening the 2026 Semi-annual Performance Briefing
Sep 23, 2026
Closed ¥9.09 (-3.7%) on Sep 23, 2026
Announcement on Resolutions of the 1st Extraordinary General Meeting in 2026
Sep 19, 2026
Closed ¥9.48 (+0.9%) on Sep 21, 2026
Semi-annual Report for 2026
Aug 29, 2026
Closed ¥8.52 (-0.9%) on Aug 31, 2026
Announcement on Resolutions of the 2025 Annual General Meeting
Jul 1, 2026
Closed ¥7.82 (+2.8%) on Jul 1, 2026
Announcement on Receiving Decision on Administrative Supervision Measures from Shanghai Securities Regulatory Bureau
Jun 27, 2026
Closed ¥7.75 (-0.3%) on Jun 29, 2026
Indicative Announcement on Postponing Election of Board of Directors at Expiry of Term of Office
Jun 17, 2026
Closed ¥8.32 (-0.7%) on Jun 17, 2026
Announcement on Formulating and Amending Relevant Systems
Jun 10, 2026
Closed ¥8.45 (-0.6%) on Jun 10, 2026
Announcement on Convening the 2025 Annual Performance Briefing
May 16, 2026
Closed ¥9.60 (0.0%) on May 18, 2026
Report for Q1 2026
Apr 30, 2026
Closed ¥9.93 (+0.3%) on Apr 30, 2026
2025 Annual Report
Apr 25, 2026
Closed ¥9.92 (-0.1%) on Apr 27, 2026
Shanghai Material Trading Co., Ltd. on 6ix
- News releases
- 12 in the last 12 months · 48 in all · newest Sep 23, 2026 · oldest 2024
Where Shanghai Material Trading Co., Ltd. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| Shanghai:600822 上海物贸 · Home listing · This page | Shanghai | China | CNY |
| Shanghai:900927 物贸B股 | Shanghai | China | USD |
Log in to ask 6ix AI your own questions about Shanghai Material Trading Co., Ltd.