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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	15.15	15.19	15.19	15.22	14.92	282,667
February 16, 2026	15.24	15.18	15.18	15.24	15.05	113,648
February 13, 2026	15.37	15.24	15.24	15.37	15.1	502,600
February 12, 2026	15.43	15.44	15.44	15.49	15.32	747,216
February 11, 2026	15.45	15.4	15.4	15.45	15.34	588,218
February 10, 2026	15.23	15.39	15.39	15.44	15.23	554,192
February 09, 2026	15.14	15.35	15.35	15.48	15.14	964,766
February 06, 2026	15.04	15.12	15.12	15.25	14.96	620,633
February 05, 2026	15.2	15.15	15.15	15.2	14.9	733,799
February 04, 2026	15.16	15.2	15.2	15.28	15.07	1.19M
February 03, 2026	15	15.11	15.11	15.25	14.77	839,450
February 02, 2026	15.01	14.95	14.95	15.14	14.71	1.41M
January 30, 2026	15.26	14.98	14.98	15.36	14.96	991,000
January 29, 2026	15.03	15.31	15.31	15.35	14.95	1.32M
January 28, 2026	14.83	15.02	15.02	15.05	14.77	1.04M
January 27, 2026	14.72	14.82	14.82	14.9	14.7	765,000
January 26, 2026	14.97	14.77	14.77	14.97	14.72	650,000
January 23, 2026	15.02	14.78	14.78	15.02	14.67	1.46M
January 22, 2026	14.94	14.86	14.86	14.98	14.75	699,814
January 21, 2026	14.68	14.93	14.93	14.93	14.68	854,000
January 20, 2026	14.57	14.68	14.68	14.7	14.55	946,952
January 19, 2026	14.6	14.62	14.62	14.75	14.52	460,000
January 16, 2026	14.71	14.66	14.66	14.81	14.54	704,250
January 15, 2026	14.59	14.71	14.71	14.73	14.59	364,725
January 14, 2026	14.52	14.65	14.65	14.74	14.52	1M
January 13, 2026	14.61	14.58	14.58	14.75	14.46	991,447
January 12, 2026	14.73	14.58	14.58	14.73	14.44	723,746
January 09, 2026	14.72	14.73	14.73	14.73	14.51	444,000
January 08, 2026	14.85	14.55	14.55	14.86	14.46	1.15M
January 07, 2026	14.78	14.85	14.85	14.97	14.6	1.32M
January 06, 2026	14.8	14.74	14.74	14.81	14.51	1.18M
January 05, 2026	14.42	14.67	14.67	14.79	14.42	1.49M
January 02, 2026	14.34	14.42	14.42	14.49	14.34	1.05M
December 31, 2025	14.52	14.39	14.39	14.52	14.26	570,400
December 30, 2025	14.49	14.51	14.51	14.6	14.41	580,000
December 29, 2025	14.59	14.46	14.46	14.61	14.34	1.3M
December 24, 2025	14.59	14.63	14.63	15.07	14.58	253,527
December 23, 2025	14.78	14.63	14.63	14.78	14.61	580,000
December 22, 2025	14.89	14.76	14.76	15.04	14.68	743,000
December 19, 2025	14.94	14.89	14.89	15.12	14.89	619,847
December 18, 2025	14.94	14.91	14.91	15.07	14.83	897,173
December 17, 2025	14.8	14.94	14.94	15.07	14.72	924,137
December 16, 2025	15.33	14.81	14.81	15.34	14.68	1.6M
December 15, 2025	14.86	15.33	15.33	15.48	14.8	1.77M
December 12, 2025	14.75	14.88	14.88	14.94	14.68	924,594
December 11, 2025	14.8	14.75	14.75	14.96	14.67	759,249
December 10, 2025	14.75	14.74	14.74	14.75	14.63	464,216
December 09, 2025	15.14	14.74	14.74	15.14	14.66	1.39M
December 08, 2025	15.33	15.14	15.14	15.39	15.1	847,120
December 05, 2025	15.49	15.33	15.33	15.49	15.29	522,529
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

Shanghai Industrial Holdings Limited (0363.HK) HKSE