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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	14.03	14.02	14.02	14.21	13.95	2.38M
February 12, 2026	14.19	14.03	14.03	14.22	13.98	2.23M
February 11, 2026	14.29	14.19	14.19	14.36	14.07	2.5M
February 10, 2026	14.3	14.29	14.29	14.5	14.15	3.03M
February 09, 2026	14.03	14.18	14.18	14.25	14.01	3.43M
February 06, 2026	13.88	13.92	13.92	14.05	13.73	2.65M
February 05, 2026	13.7	13.88	13.88	14.03	13.69	2.39M
February 04, 2026	13.52	13.71	13.71	13.78	13.48	2.8M
February 03, 2026	13.62	13.52	13.52	13.7	13.45	2.34M
February 02, 2026	13.6	13.54	13.54	13.82	13.45	3.86M
January 30, 2026	13.33	13.64	13.64	13.69	13.23	4.21M
January 29, 2026	13.78	13.26	13.26	13.8	13.26	4.32M
January 28, 2026	14.27	13.77	13.77	14.31	13.7	5.55M
January 27, 2026	14.1	14.33	14.33	14.66	14.02	6.68M
January 26, 2026	13.99	14.06	14.06	14.12	13.85	4.45M
January 23, 2026	14.05	13.99	13.99	14.13	13.89	3.37M
January 22, 2026	14.1	14.05	14.05	14.12	13.98	2.45M
January 21, 2026	13.82	14.04	14.04	14.05	13.76	2.44M
January 20, 2026	13.79	13.89	13.89	13.91	13.72	2.75M
January 19, 2026	13.9	13.8	13.8	13.93	13.74	2.63M
January 16, 2026	13.8	13.82	13.82	13.85	13.65	2.61M
January 15, 2026	13.61	13.8	13.8	13.9	13.56	3.48M
January 14, 2026	13.8	13.69	13.69	13.88	13.5	4.38M
January 13, 2026	13.98	13.84	13.84	14.04	13.73	3.5M
January 12, 2026	13.76	13.92	13.92	14.04	13.71	4.66M
January 09, 2026	13.81	13.7	13.7	13.85	13.56	2.92M
January 08, 2026	13.55	13.67	13.67	13.68	13.35	3.51M
January 07, 2026	13.6	13.46	13.46	13.6	13.35	3.22M
January 06, 2026	13.57	13.55	13.55	13.7	13.46	3.24M
January 05, 2026	13.43	13.58	13.58	13.82	13.43	3.13M
December 31, 2025	13.46	13.44	13.44	13.47	13.25	2.43M
December 30, 2025	13.4	13.46	13.46	13.63	13.35	2.02M
December 29, 2025	13.55	13.46	13.46	13.64	13.42	1.88M
December 26, 2025	13.53	13.54	13.54	13.72	13.5	2.41M
December 25, 2025	13.5	13.53	13.53	13.55	13.4	1.75M
December 24, 2025	13.45	13.46	13.46	13.64	13.41	1.34M
December 23, 2025	13.5	13.54	13.54	13.68	13.46	2.13M
December 22, 2025	13.65	13.63	13.63	13.75	13.57	2.5M
December 19, 2025	13.45	13.62	13.62	13.67	13.3	2.87M
December 18, 2025	13.35	13.46	13.46	13.62	13.25	2.66M
December 17, 2025	13.2	13.37	13.37	13.54	12.96	4.01M
December 16, 2025	13.6	13.2	13.2	13.6	13.18	2.25M
December 15, 2025	13.65	13.57	13.57	13.78	13.51	2.51M
December 12, 2025	14.05	13.65	13.65	14.09	13.59	3.88M
December 11, 2025	14.41	14.01	14.01	14.57	14	3.37M
December 10, 2025	14.51	14.48	14.48	14.66	14.39	2.84M
December 09, 2025	14.62	14.67	14.67	14.71	14.44	3.08M
December 08, 2025	14.79	14.62	14.62	14.97	14.51	4.72M
December 05, 2025	14.53	14.79	14.79	15.04	14.51	2.31M
December 04, 2025	14.65	14.55	14.55	14.78	14.4	2.72M
December 03, 2025	15.05	14.78	14.78	15.06	14.63	3.47M
December 02, 2025	15.18	15.08	15.08	15.21	14.96	2.9M
December 01, 2025	15.1	15.21	15.21	15.32	15.05	3.48M
November 28, 2025	14.78	15.1	15.1	15.1	14.78	3.14M
November 27, 2025	14.99	14.87	14.87	15.06	14.81	2.77M
November 26, 2025	14.84	14.99	14.99	15.2	14.84	3.37M
November 25, 2025	15	14.86	14.86	15.18	14.77	3.78M
November 24, 2025	14.42	14.85	14.85	14.98	14.32	5.37M
November 21, 2025	14.17	14.35	14.35	14.7	13.88	6.55M
November 20, 2025	14.43	14.28	14.28	14.45	14.1	2.79M

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