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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	15.61	15.49	15.49	15.69	15.45	665,100
December 03, 2025	16.06	15.77	15.77	16.09	15.66	1.61M
December 02, 2025	15.53	16.06	16.06	16.07	15.53	1.92M
December 01, 2025	15.26	15.71	15.71	15.73	15.26	1.72M
November 28, 2025	15.7	15.28	15.28	15.7	15.1	827,000
November 27, 2025	15.55	15.68	15.68	15.7	15.36	1.23M
November 26, 2025	15.62	15.31	15.31	15.62	15.29	446,000
November 25, 2025	15.5	15.4	15.4	15.59	15.31	825,075
November 24, 2025	15.48	15.47	15.47	15.57	15.31	1.25M
November 21, 2025	15.7	15.44	15.44	15.7	15.24	1.69M
November 20, 2025	15.79	15.72	15.72	15.85	15.62	959,572
November 19, 2025	15.65	15.79	15.79	15.86	15.56	2.53M
November 18, 2025	15.09	15.55	15.55	15.62	15.09	5.61M
November 17, 2025	14.76	15.02	15.02	15.1	14.76	1.23M
November 14, 2025	14.9	14.86	14.86	15.08	14.86	934,000
November 13, 2025	14.67	15.03	15.03	15.12	14.63	2.19M
November 12, 2025	14.42	14.72	14.72	14.73	14.41	1.38M
November 11, 2025	14.32	14.41	14.41	14.41	14.25	1.11M
November 10, 2025	14.18	14.27	14.27	14.28	14.04	878,526
November 07, 2025	13.9	14.03	14.03	14.03	13.9	576,356
November 06, 2025	13.81	14.01	14.01	14.07	13.77	1.13M
November 05, 2025	13.64	13.7	13.7	13.74	13.49	370,280
November 04, 2025	13.83	13.73	13.73	13.88	13.66	319,261
November 03, 2025	13.84	13.78	13.78	13.84	13.56	503,309
October 31, 2025	13.92	13.64	13.64	13.92	13.63	723,000
October 30, 2025	13.88	13.92	13.92	13.95	13.8	786,699
October 28, 2025	13.88	13.83	13.83	13.93	13.76	330,951
October 27, 2025	13.8	13.93	13.93	13.99	13.78	546,870
October 24, 2025	13.86	13.82	13.82	13.88	13.69	611,010
October 23, 2025	13.71	13.86	13.86	14	13.65	2.14M
October 22, 2025	13.71	13.62	13.62	13.77	13.61	844,741
October 21, 2025	13.68	13.71	13.71	13.82	13.67	479,010
October 20, 2025	13.51	13.7	13.7	13.73	13.51	626,001
October 17, 2025	13.61	13.43	13.43	13.68	13.41	600,160
October 16, 2025	13.53	13.68	13.68	13.73	13.49	1.15M
October 15, 2025	13.58	13.53	13.53	13.6	13.41	663,577
October 14, 2025	13.5	13.4	13.4	13.57	13.34	727,705
October 13, 2025	13.47	13.54	13.54	13.54	13.18	828,895
October 10, 2025	13.51	13.54	13.54	13.64	13.48	375,809
October 09, 2025	13.48	13.6	13.6	13.7	13.48	416,136
October 08, 2025	13.45	13.43	13.43	13.52	13.28	685,000
October 06, 2025	13.59	13.51	13.51	13.59	13.46	312,005
October 03, 2025	13.69	13.64	13.64	13.69	13.54	308,000
October 02, 2025	13.72	13.7	13.7	13.73	13.56	558,280
September 30, 2025	13.68	13.68	13.68	13.81	13.6	529,200
September 29, 2025	13.56	13.7	13.7	13.78	13.43	538,005
September 26, 2025	13.51	13.56	13.56	13.68	13.43	550,200
September 25, 2025	13.78	13.54	13.54	13.89	13.52	1.03M
September 24, 2025	14.2	13.81	13.81	14.2	13.75	616,000
September 23, 2025	14.37	14.31	13.89	14.47	14.28	982,005
September 22, 2025	14.67	14.38	14.38	14.68	14.3	1.54M
September 19, 2025	14.64	14.74	14.74	14.82	14.64	764,586
September 18, 2025	14.66	14.7	14.7	14.88	14.56	1.01M
September 17, 2025	14.88	14.72	14.72	14.88	14.6	571,000
September 16, 2025	14.67	14.77	14.77	14.84	14.6	430,000
September 15, 2025	14.82	14.69	14.69	14.89	14.64	521,005
September 12, 2025	14.85	14.84	14.84	14.88	14.67	493,310
September 11, 2025	14.39	14.7	14.7	14.8	14.35	681,802
September 10, 2025	14.41	14.47	14.47	14.5	14.36	597,078
September 09, 2025	14.53	14.41	14.41	14.53	14.35	573,117

Shanghai Industrial Holdings Limited (0363.HK) HKSE