Shanghai Shibei Hi-Tech Co.,Ltd. (600604.SS) SHH
5.18
-0.03000002(-0.58%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
5.18
-0.03000002(-0.58%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 5.22 | 5.18 | 5.18 | 5.27 | 5.16 | 6.81M |
| March 12, 2026 | 5.23 | 5.21 | 5.21 | 5.26 | 5.19 | 5.69M |
| March 11, 2026 | 5.22 | 5.22 | 5.22 | 5.25 | 5.19 | 4.85M |
| March 10, 2026 | 5.18 | 5.21 | 5.21 | 5.23 | 5.18 | 2.97M |
| March 09, 2026 | 5.17 | 5.16 | 5.16 | 5.19 | 5.1 | 8.41M |
| March 06, 2026 | 5.16 | 5.22 | 5.22 | 5.23 | 5.12 | 5.47M |
| March 05, 2026 | 5.19 | 5.17 | 5.17 | 5.22 | 5.1 | 7.2M |
| March 04, 2026 | 5.16 | 5.14 | 5.14 | 5.26 | 5.09 | 7.1M |
| March 03, 2026 | 5.34 | 5.21 | 5.21 | 5.4 | 5.21 | 10.7M |
| March 02, 2026 | 5.42 | 5.36 | 5.36 | 5.48 | 5.33 | 12.89M |
| February 27, 2026 | 5.54 | 5.53 | 5.53 | 5.55 | 5.48 | 9.18M |
| February 26, 2026 | 5.6 | 5.52 | 5.52 | 5.6 | 5.5 | 11.25M |
| February 25, 2026 | 5.44 | 5.61 | 5.61 | 5.77 | 5.42 | 23.78M |
| February 24, 2026 | 5.47 | 5.42 | 5.42 | 5.48 | 5.4 | 7.29M |
| February 13, 2026 | 5.55 | 5.44 | 0 | 5.56 | 5.44 | 9.69M |
| February 12, 2026 | 5.5 | 5.56 | 0 | 5.6 | 5.5 | 13.59M |
| February 11, 2026 | 5.54 | 5.5 | 0 | 5.54 | 5.49 | 6.13M |
| February 10, 2026 | 5.52 | 5.53 | 0 | 5.54 | 5.48 | 6.66M |
| February 09, 2026 | 5.5 | 5.52 | 0 | 5.55 | 5.5 | 8.32M |
| February 06, 2026 | 5.45 | 5.47 | 0 | 5.5 | 5.43 | 8.59M |
| February 05, 2026 | 5.45 | 5.46 | 0 | 5.51 | 5.43 | 8M |
| February 04, 2026 | 5.39 | 5.48 | 0 | 5.49 | 5.39 | 9.79M |
| February 03, 2026 | 5.4 | 5.43 | 0 | 5.43 | 5.37 | 7.84M |
| February 02, 2026 | 5.47 | 5.36 | 0 | 5.49 | 5.35 | 10.24M |
| January 30, 2026 | 5.54 | 5.47 | 0 | 5.56 | 5.44 | 11.6M |
| January 29, 2026 | 5.5 | 5.55 | 0 | 5.6 | 5.42 | 14.59M |
| January 28, 2026 | 5.52 | 5.5 | 0 | 5.58 | 5.48 | 9.04M |
| January 27, 2026 | 5.51 | 5.52 | 0 | 5.53 | 5.41 | 11.71M |
| January 26, 2026 | 5.71 | 5.53 | 0 | 5.72 | 5.52 | 21.22M |
| January 23, 2026 | 5.72 | 5.73 | 0 | 5.75 | 5.68 | 15.29M |
| January 22, 2026 | 5.65 | 5.68 | 0 | 5.7 | 5.62 | 10.73M |
| January 21, 2026 | 5.66 | 5.63 | 0 | 5.7 | 5.6 | 12.23M |
| January 20, 2026 | 5.64 | 5.67 | 0 | 5.72 | 5.62 | 16.72M |
| January 19, 2026 | 5.72 | 5.72 | 0 | 5.76 | 5.67 | 14.03M |
| January 16, 2026 | 5.84 | 5.73 | 0 | 5.88 | 5.7 | 21.72M |
| January 15, 2026 | 5.95 | 5.82 | 0 | 5.95 | 5.79 | 22.09M |
| January 14, 2026 | 5.95 | 5.96 | 0 | 6.09 | 5.86 | 33.24M |
| January 13, 2026 | 6.26 | 5.96 | 0 | 6.28 | 5.94 | 41.41M |
| January 12, 2026 | 6.1 | 6.26 | 0 | 6.36 | 6.07 | 50.39M |
| January 09, 2026 | 6.12 | 6.14 | 0 | 6.29 | 6.04 | 45.07M |
| January 08, 2026 | 5.93 | 6.04 | 0 | 6.09 | 5.89 | 31.69M |
| January 07, 2026 | 5.86 | 5.94 | 0 | 6.15 | 5.83 | 43.15M |
| January 06, 2026 | 5.83 | 5.84 | 0 | 5.92 | 5.74 | 33.22M |
| January 05, 2026 | 5.57 | 5.85 | 0 | 6.08 | 5.56 | 48.17M |
| December 31, 2025 | 5.57 | 5.54 | 0 | 5.6 | 5.47 | 14.14M |
| December 30, 2025 | 5.65 | 5.57 | 0 | 5.75 | 5.56 | 22.48M |
| December 29, 2025 | 5.68 | 5.72 | 0 | 5.96 | 5.66 | 37.59M |
| December 26, 2025 | 5.63 | 5.59 | 0 | 5.75 | 5.59 | 21.9M |
| December 25, 2025 | 5.54 | 5.63 | 0 | 5.73 | 5.49 | 22.94M |
| December 24, 2025 | 5.47 | 5.57 | 0 | 5.64 | 5.43 | 20.54M |
| December 23, 2025 | 5.48 | 5.49 | 0 | 5.58 | 5.42 | 18.42M |
| December 22, 2025 | 5.47 | 5.46 | 0 | 5.51 | 5.45 | 9.6M |
| December 19, 2025 | 5.37 | 5.48 | 0 | 5.49 | 5.35 | 13.36M |
| December 18, 2025 | 5.36 | 5.34 | 0 | 5.41 | 5.31 | 9.63M |
| December 17, 2025 | 5.42 | 5.36 | 0 | 5.43 | 5.28 | 12.16M |
| December 16, 2025 | 5.47 | 5.44 | 0 | 5.48 | 5.4 | 11.4M |
| December 15, 2025 | 5.41 | 5.43 | 0 | 5.49 | 5.34 | 13.7M |
| December 12, 2025 | 5.52 | 5.47 | 0 | 5.57 | 5.47 | 18.3M |
| December 11, 2025 | 5.7 | 5.49 | 0 | 5.7 | 5.48 | 24.98M |
| December 10, 2025 | 5.71 | 5.73 | 0 | 5.8 | 5.65 | 17.27M |