Shede Spirits Co., Ltd. (600702.SS) SHH

45.55

+1.56(+3.55%)

Updated at April 08 03:00PM

Currency In CNY

600702.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 08, 2026	44.48	45.55	45.55	45.57	44.3	5M
April 07, 2026	-1	-1	43.99	-1	-1	0
April 03, 2026	45.3	44.16	44.16	45.44	44.04	3.79M
April 02, 2026	45.5	45.5	45.5	46.19	45.3	3.67M
April 01, 2026	45.75	45.68	45.68	46.4	44.95	4.27M
March 31, 2026	46.67	45.22	45.22	47.1	45.2	6.43M
March 30, 2026	44.58	45.17	45.17	45.65	44.55	3.35M
March 27, 2026	43.8	45.28	45.28	46.31	43.63	5.39M
March 26, 2026	45.1	44.06	44.06	45.71	44	4.11M
March 25, 2026	44.91	45.24	45.24	45.43	44.71	3.41M
March 24, 2026	45	44.91	44.91	45.1	44	3.79M
March 23, 2026	46.06	44.24	44.24	46.06	44.24	6.02M
March 20, 2026	48.6	47.15	47.15	48.89	47.1	4.02M
March 19, 2026	49.3	48.42	48.42	49.65	48.28	4.84M
March 18, 2026	50.49	49.78	49.78	50.78	49.51	4.05M
March 17, 2026	50.83	50.49	50.49	51.47	50.47	5.27M
March 16, 2026	50.01	51.32	51.32	52.06	49.97	8.41M
March 13, 2026	49.8	50.25	50.25	50.76	49.61	5.26M
March 12, 2026	49.98	50	50	50.51	49.46	4.85M
March 11, 2026	49.91	50.15	50.15	50.39	49.63	3.81M
March 10, 2026	49.8	49.68	49.88	49.94	49.55	1.61M
March 09, 2026	49.4	49.5	49.5	49.79	49.13	3.96M
March 06, 2026	49.44	50.15	50.15	50.26	49.31	3.8M
March 05, 2026	49.73	49.46	49.46	50.13	49.37	3.93M
March 04, 2026	50.82	49.59	49.49	50.82	49.51	4.56M
March 03, 2026	50.8	51.41	51.41	52.62	49.95	9.2M
March 02, 2026	52.19	51.03	51.03	52.38	51	8.5M
February 27, 2026	53.19	53.1	53.1	53.32	52.74	3.67M
February 26, 2026	53.69	52.91	52.91	53.69	52.86	5.21M
February 25, 2026	53.17	53.72	53.72	53.88	53.17	4.73M
February 24, 2026	54	53.15	53.15	54.14	52.78	5.59M
February 13, 2026	54.78	53.51	53.51	54.79	53.51	6.39M
February 12, 2026	55.31	54.22	54.22	55.32	54.22	7.77M
February 11, 2026	55.68	55.32	55.32	56.2	55.2	6.64M
February 10, 2026	56.93	55.7	55.7	56.93	55.55	10.79M
February 09, 2026	56.56	57.26	57.26	57.28	56.54	10.09M
February 06, 2026	58.13	57.25	57.25	59	56.8	15.54M
February 05, 2026	57.88	59.41	59.41	61.07	57.7	23.31M
February 04, 2026	56.9	58.35	58.35	59.18	56.4	17.38M
February 03, 2026	56.99	57.45	57.45	59.32	56.66	15.02M
February 02, 2026	55.87	57.45	57.45	59.58	55.86	22.24M
January 30, 2026	60	56.3	56.3	60	56.3	28.62M
January 29, 2026	53.83	59.49	59.49	59.49	53.51	33.89M
January 28, 2026	52.56	54.08	54.08	54.47	52.56	8.04M
January 27, 2026	54.2	52.81	52.81	54.2	52.69	6.79M
January 26, 2026	54.5	54.22	54.22	54.6	53.37	8.94M
January 23, 2026	54.47	54.9	54.9	54.9	54.36	4.95M
January 22, 2026	54.6	54.44	54.44	54.77	54.06	4.65M
January 21, 2026	56.27	54.62	54.62	56.31	54.6	9.66M
January 20, 2026	56.3	56.31	56.31	57.04	56.11	6.72M
January 19, 2026	56.3	56.48	56.48	56.72	56	4.44M
January 16, 2026	56.68	56.34	56.34	57.39	55.9	6.45M
January 15, 2026	57.29	56.51	56.51	57.75	56.21	7.73M
January 14, 2026	57.05	57.5	57.5	58.36	56.75	11.5M
January 13, 2026	58.45	57.02	57.02	59.1	56.95	11.23M
January 12, 2026	57.15	58.38	58.38	58.39	57.15	10.29M
January 09, 2026	57.72	57.56	57.56	58.6	57.12	7.63M
January 08, 2026	56.96	57.43	57.43	57.74	56.77	5.47M
January 07, 2026	57.56	57.23	57.23	58.08	57.04	6.86M
January 06, 2026	56.87	57.55	57.55	57.56	56.67	7.19M