Shanghai Sanmao Enterprise (Group) Co., Ltd. - 600689.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	13.6	13.76	13.76	13.85	13.53	3.9M
September 05, 2025	13.47	13.56	13.56	13.63	12.9	4.7M
September 04, 2025	13.35	13.5	13.5	13.89	13.27	6.57M
September 03, 2025	13.73	13.23	13.23	13.99	13.21	6.4M
September 02, 2025	13.4	13.79	13.79	14.2	13.12	10.02M
September 01, 2025	13.22	13.39	13.39	13.61	13.06	5.39M
August 29, 2025	13.12	13.19	13.19	13.35	13.01	4.51M
August 28, 2025	13.2	13.11	13.11	13.38	12.71	5.53M
August 27, 2025	13.55	13.21	13.21	13.89	13.2	7.11M
August 26, 2025	13.5	13.47	13.47	13.53	13.34	3.32M
August 25, 2025	13.63	13.43	13.43	13.66	13.33	5.25M
August 22, 2025	13.62	13.63	13.63	13.83	13.41	4.25M
August 21, 2025	13.93	13.7	13.7	14.05	13.64	5.16M
August 20, 2025	13.35	13.86	13.86	14.1	13.28	8.41M
August 19, 2025	12.9	13.33	13.33	13.47	12.8	7.2M
August 18, 2025	12.9	12.93	12.93	13.06	12.7	4.43M
August 15, 2025	12.77	12.76	12.76	12.87	12.69	4.39M
August 14, 2025	12.98	12.71	12.71	13.06	12.71	4.11M
August 13, 2025	13.2	12.94	12.94	13.24	12.9	4.55M
August 12, 2025	13.18	13.16	13.16	13.22	13.03	3.42M
August 11, 2025	13.2	13.1	13.1	13.42	13.06	4.65M
August 08, 2025	12.78	13.22	13.22	13.58	12.66	9.35M
August 07, 2025	12.96	12.8	12.8	13.11	12.78	4.96M
August 06, 2025	13.05	13.11	13.11	13.13	12.84	6.22M
August 05, 2025	12.33	13.04	13.04	13.18	12.29	11.42M
August 04, 2025	12.22	12.3	12.3	12.31	12.06	2.92M
August 01, 2025	12.41	12.24	12.24	12.54	12.03	6.69M
July 31, 2025	12.51	12.48	12.48	12.58	12.31	3.83M
July 30, 2025	12.35	12.58	12.58	12.59	12.25	4.87M
July 29, 2025	12.49	12.39	12.39	12.53	12.31	2.92M
July 28, 2025	12.8	12.45	12.45	12.8	12.43	5.07M
July 25, 2025	12.34	12.8	12.8	13	12.27	8.24M
July 24, 2025	12.29	12.35	12.35	12.48	12.25	3.55M
July 23, 2025	12.28	12.31	12.31	12.38	12.17	3.89M
July 22, 2025	12.34	12.29	12.29	12.36	12.1	4.69M
July 21, 2025	12.3	12.3	12.3	12.39	12.23	3.83M
July 18, 2025	12.52	12.35	12.35	12.55	12.19	4.74M
July 17, 2025	12.4	12.54	12.54	12.6	12.29	6.16M
July 16, 2025	12.03	12.41	12.41	12.51	12.03	8.32M
July 15, 2025	12.27	12.01	12.01	12.32	11.83	3.88M
July 14, 2025	12.16	12.28	12.26	12.52	12.11	3.88M
July 11, 2025	12.05	12.16	12.15	12.25	11.99	4.57M
July 10, 2025	11.98	12.08	12.07	12.11	11.93	2.68M
July 09, 2025	12.12	11.97	11.96	12.12	11.91	2.67M
July 08, 2025	12.2	12.05	12.04	12.2	12.02	2.43M
July 07, 2025	11.93	12.08	12.08	12.18	11.88	2.55M
July 04, 2025	12.24	12.08	12.08	12.3	11.96	3.48M
July 03, 2025	12.17	12.15	12.15	12.22	12.07	1.77M
July 02, 2025	12.2	12.09	12.09	12.25	12.07	2.16M
July 01, 2025	12.28	12.23	12.23	12.37	12.14	3.25M
June 30, 2025	12.11	12.2	12.2	12.32	12.1	3.44M
June 27, 2025	12.29	12.19	12.19	12.36	12.13	3.9M
June 26, 2025	12.15	12.2	12.2	12.53	12.09	4.78M
June 25, 2025	12.09	12.16	12.16	12.24	11.97	3.81M
June 24, 2025	12	12.08	12.08	12.2	11.82	4.65M
June 23, 2025	11.27	11.82	11.82	11.87	11.2	4.1M
June 20, 2025	11.64	11.47	11.47	11.99	11.46	5.87M
June 19, 2025	11.57	11.44	11.44	11.7	11.39	3.08M
June 18, 2025	11.81	11.58	11.58	11.81	11.5	3.05M
June 17, 2025	11.96	11.81	11.81	12.05	11.72	3.32M

Shanghai Sanmao Enterprise (Group) Co., Ltd. (600689.SS) SHH