Shede Spirits Co., Ltd. - 600702.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
January 05, 2026	56.08	56.84	56.84	56.92	56.08	5.65M
December 31, 2025	56.88	56.08	56.08	57.34	55.88	7.61M
December 30, 2025	57.29	57	57	57.65	56.62	5.24M
December 29, 2025	58	57.38	57.38	58.35	57.3	5.33M
December 26, 2025	58.35	58	58	58.8	57.78	6.51M
December 25, 2025	57.45	58.9	58.9	59.6	57.34	9.07M
December 24, 2025	57.35	57.47	57.47	57.73	56.91	4.81M
December 23, 2025	58.4	57.61	57.61	58.4	57.4	4.88M
December 22, 2025	58	58.42	58.42	58.47	57.51	5.54M
December 19, 2025	57.4	58	58	58.08	57.01	4.94M
December 18, 2025	57.86	57.4	57.4	57.87	57.36	4.27M
December 17, 2025	58	57.9	57.9	58.16	57.02	5.82M
December 16, 2025	57.73	58.43	58.43	58.7	57.35	6.29M
December 15, 2025	60	58.48	58.48	60.38	58.46	9.76M
December 12, 2025	57.74	57.95	57.95	59.36	57.1	10.69M
December 11, 2025	57.71	56.88	56.88	57.8	56.83	5.76M
December 10, 2025	57.05	58.15	58.15	58.81	56.57	8.94M
December 09, 2025	57.4	57.07	57.07	57.98	56.93	7.08M
December 08, 2025	57.85	57.48	57.48	57.88	57.23	6.81M
December 05, 2025	56.93	57.93	57.93	57.93	56.28	6.54M
December 04, 2025	59.15	57.04	57.04	59.39	56.9	10.55M
December 03, 2025	60.42	59.27	59.27	60.68	59.14	7.4M
December 02, 2025	62.2	60.5	60.5	62.45	60.5	9.33M
December 01, 2025	62.5	62.45	62.45	63.14	62.08	7.38M
November 28, 2025	61.5	62.6	62.6	62.88	61.02	8.67M
November 27, 2025	63.27	61.85	61.85	63.41	61.58	8.95M
November 26, 2025	62.2	62.28	62.28	62.9	61.53	8.33M
November 25, 2025	61.17	61.99	61.99	62.44	61.15	9.7M
November 24, 2025	62.4	61.22	61.22	64.84	60.4	13.74M
November 21, 2025	63.03	62.65	62.65	66.55	62.35	16.83M
November 20, 2025	62.73	63.45	63.45	64.79	62.25	11.02M

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