Shanghai Industrial Holdings Limited - 0363.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	14.18	14.25	14.25	14.29	14	580,424
September 04, 2025	14.08	14.03	14.03	14.19	13.9	951,045
September 03, 2025	14.06	14.13	14.13	14.22	14.02	520,062
September 02, 2025	14.2	14.11	14.11	14.27	14.11	871,223
September 01, 2025	14.66	14.3	14.3	14.66	14.2	915,105
August 29, 2025	14.64	14.45	14.45	14.77	14.3	2.4M
August 28, 2025	14.73	14.64	14.64	14.79	14.54	504,000
August 27, 2025	14.99	14.73	14.73	15.09	14.65	758,300
August 26, 2025	15.1	14.99	14.99	15.17	14.94	800,500
August 25, 2025	14.96	15.04	15.04	15.1	14.85	878,991
August 22, 2025	14.8	14.8	14.8	14.82	14.64	444,270
August 21, 2025	14.86	14.78	14.78	14.86	14.73	494,168
August 20, 2025	14.74	14.82	14.82	14.82	14.69	551,000
August 19, 2025	14.74	14.92	14.92	14.93	14.74	754,000
August 18, 2025	14.92	14.83	14.83	14.98	14.75	701,000
August 15, 2025	14.94	14.85	14.85	15.02	14.8	541,300
August 14, 2025	15.2	14.97	14.97	15.23	14.9	954,000
August 13, 2025	15	15.1	15.1	15.32	15	719,252
August 12, 2025	15.02	15	15	15.04	14.9	358,993
August 11, 2025	14.94	14.97	14.97	15.04	14.82	614,026
August 08, 2025	14.82	14.87	14.87	15	14.77	1.2M
August 07, 2025	14.63	14.82	14.82	14.89	14.63	895,429
August 06, 2025	14.67	14.6	14.6	14.72	14.49	329,261
August 05, 2025	14.5	14.67	14.67	14.67	14.43	536,000
August 04, 2025	14.2	14.38	14.38	14.52	14.2	1.35M
August 01, 2025	14.64	14.32	14.32	14.7	14.28	1.52M
July 31, 2025	14.9	14.66	14.66	14.96	14.58	1.17M
July 30, 2025	14.92	14.96	14.96	15.28	14.76	2.24M
July 29, 2025	14.76	14.92	14.92	14.96	14.54	1.16M
July 28, 2025	14.66	14.76	14.76	14.86	14.62	329,000
July 25, 2025	14.9	14.74	14.74	15	14.7	1.57M
July 24, 2025	14.74	15.02	15.02	15.1	14.74	1.59M
July 23, 2025	14.76	14.7	14.7	14.84	14.66	905,738
July 22, 2025	14.58	14.72	14.72	14.92	14.48	2.13M
July 21, 2025	14.3	14.5	14.5	14.58	14.2	1.26M
July 18, 2025	14.04	14.16	14.16	14.18	14	1.55M
July 17, 2025	14.12	14.04	14.04	14.2	13.98	467,173
July 16, 2025	14.12	14.14	14.14	14.2	14.08	700,798
July 15, 2025	14.3	14.14	14.14	14.3	14.04	1.23M
July 14, 2025	14.18	14.3	14.3	14.38	14.18	654,600
July 11, 2025	13.84	14.18	14.18	14.4	13.84	1.79M
July 10, 2025	13.86	13.9	13.9	14	13.78	2.02M
July 09, 2025	13.88	13.86	13.86	13.9	13.74	691,000
July 08, 2025	13.9	13.88	13.88	14.04	13.74	1.08M
July 07, 2025	13.98	13.8	13.8	14.04	13.78	673,798
July 04, 2025	13.9	13.98	13.98	14.1	13.9	887,100
July 03, 2025	14.04	13.98	13.98	14.12	13.88	905,448
July 02, 2025	13.54	14.04	14.04	14.08	13.54	1.9M
June 30, 2025	13.7	13.56	13.56	13.8	13.56	940,000
June 27, 2025	13.9	13.8	13.8	13.98	13.62	1.06M
June 26, 2025	13.8	13.88	13.88	14.08	13.68	1.88M
June 25, 2025	13.68	13.78	13.78	13.78	13.54	1.11M
June 24, 2025	13.6	13.56	13.56	13.74	13.48	1.21M
June 23, 2025	13.4	13.7	13.7	13.7	13.2	1.72M
June 20, 2025	13.26	13.4	13.4	13.44	13.14	3.33M
June 19, 2025	13.78	13.14	13.14	13.78	13.12	2.75M
June 18, 2025	12.96	13.88	13.88	13.98	12.9	9.51M
June 17, 2025	12.8	12.96	12.96	13.12	12.72	2.56M
June 16, 2025	12.42	12.78	12.78	12.78	12.42	1.31M
June 13, 2025	12.3	12.56	12.56	12.6	12.3	1.15M

Shanghai Industrial Holdings Limited (0363.HK) HKSE