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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 09, 2025	57.66	57.12	57.12	57.83	57.06	3.93M
May 08, 2025	57.4	57.87	57.87	58.27	57.07	5.13M
May 07, 2025	58.28	57.7	57.7	58.49	57.37	5.04M
May 06, 2025	56.85	57.84	57.84	57.87	56.36	6.11M
April 30, 2025	56.86	56.74	56.74	58.08	56.7	5.04M
April 29, 2025	57.4	57.19	57.19	57.83	55.75	5.81M
April 28, 2025	57.2	57.5	57.5	58.5	57.2	5.82M
April 25, 2025	56.67	57.01	57.01	57.7	56.67	4.14M
April 24, 2025	57.47	56.67	56.67	57.63	56.45	6.04M
April 23, 2025	58.19	57.56	57.56	58.43	57.25	5.4M
April 22, 2025	57.7	58.18	58.18	58.5	57.35	6.39M
April 21, 2025	57.01	57.59	57.59	57.98	57.01	4.83M
April 18, 2025	58.6	57.69	57.69	58.9	57.35	6.97M
April 17, 2025	58.28	58.94	58.94	59.34	58.01	6.55M
April 16, 2025	58.9	58.79	58.79	59.38	57.61	7.58M
April 15, 2025	58.88	59.34	59.34	59.75	58.45	8.41M
April 14, 2025	59.81	59.17	59.17	60.49	58.97	12.19M
April 11, 2025	60.88	59.71	59.71	60.92	59.5	15M
April 10, 2025	58.82	61.5	61.5	61.62	58.4	23.8M
April 09, 2025	57.3	59.43	59.43	60.1	56.6	19.05M
April 08, 2025	58	58.36	58.36	58.5	55.92	16.13M
April 07, 2025	56.75	56.84	56.84	59.69	53.97	20.54M
April 03, 2025	55.6	58.82	58.82	60.62	55.51	17.81M
April 02, 2025	55.35	56.08	56.08	56.75	55.3	5.14M
April 01, 2025	55	55.68	55.68	56.66	54.75	6.79M
March 31, 2025	57.01	54.97	54.97	57.37	54.88	10.02M
March 28, 2025	57.96	57.68	57.68	60.22	57.5	13.19M
March 27, 2025	57.09	56.97	56.97	57.28	56.2	6.29M
March 26, 2025	56.7	56.9	56.9	57.15	56.42	6.61M
March 25, 2025	56.8	56.91	56.91	57.16	55.9	8.39M
March 24, 2025	57.92	57.07	57.07	58.5	56.01	12.49M
March 21, 2025	58.4	58.71	58.71	60.99	58.01	12.11M
March 20, 2025	60.32	58.55	58.55	60.44	58.51	11.16M
March 19, 2025	61.12	60.32	60.32	61.55	60	11.56M
March 18, 2025	60.33	61.11	61.11	61.8	60.29	16.33M
March 17, 2025	61.8	60.16	60.16	62.6	60.05	31.6M
March 14, 2025	54.1	59.59	59.59	59.59	54.1	20.72M
March 13, 2025	54.7	54.17	54.17	55.29	54.01	6.35M
March 12, 2025	55.08	54.7	54.7	55.6	54.61	7.04M
March 11, 2025	53.78	55.08	55.08	55.21	53.4	9.74M
March 10, 2025	54.1	54.28	54.28	54.37	53.61	5.73M
March 07, 2025	54.01	54.5	54.5	55.5	53.65	8.16M
March 06, 2025	53.39	54.4	54.4	54.45	53.2	7.77M
March 05, 2025	53.84	53.42	53.42	54.1	52.81	6.21M
March 04, 2025	54.5	54.1	54.1	54.57	53.27	12.14M
March 03, 2025	56.34	54.97	54.97	57.3	54.74	12.14M
February 28, 2025	55.97	56.04	56.04	58.49	55.6	16.96M
February 27, 2025	55.45	55.99	55.99	56.98	55.2	10.3M
February 26, 2025	55	55.41	55.41	55.41	54.25	6.49M
February 25, 2025	55.8	54.78	54.78	55.8	54.61	12.47M
February 24, 2025	55.35	56.43	56.43	58.5	55.13	12.47M
February 21, 2025	55.19	55.45	55.45	56.1	54.4	9.92M
February 20, 2025	55.5	54.8	54.8	56.09	54.75	5.79M
February 19, 2025	54.1	55.57	55.57	55.59	53.67	7.59M
February 18, 2025	55.5	54.15	54.15	55.96	54.02	8.39M
February 17, 2025	56.4	55.95	55.95	56.91	55.68	7.17M
February 14, 2025	57	56.37	56.37	57.19	55.94	9.5M
February 13, 2025	56.05	57.48	57.48	58	55.9	17.33M
February 12, 2025	54.52	56.05	56.05	56.07	54.33	7.27M
February 11, 2025	55.75	54.71	54.71	56.2	54.55	5.15M

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