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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 18, 2024	40.21	40.18	40.18	40.65	39.56	4.33M
September 13, 2024	41.51	40.56	40.56	41.68	40.51	4.83M
September 12, 2024	42.21	41.68	41.68	42.82	41.68	3.89M
September 11, 2024	42.13	42.48	42.48	42.9	42.03	3.89M
September 10, 2024	41.5	42.58	42.58	42.72	41.5	5.85M
September 09, 2024	41.8	41.5	41.5	41.99	41.2	5.85M
September 08, 2024	41.8	41.5	41.5	41.99	41.2	4.28M
September 06, 2024	43.02	42.03	42.03	43.04	42.02	4.3M
September 05, 2024	42.6	43.03	43.03	43.4	42.6	4.3M
September 04, 2024	42.48	42.72	42.72	43.34	42.43	3.75M
September 03, 2024	42.05	42.79	42.79	43.2	42	5.21M
September 02, 2024	44.3	42.08	42.08	44.3	42.03	8.68M
September 01, 2024	44.3	42.08	42.08	44.3	42.03	8.68M
August 30, 2024	43.48	44.2	44.2	45.92	43.1	11.35M
August 29, 2024	42.32	43.6	43.6	43.95	42.25	11.35M
August 28, 2024	43.12	42.57	42.57	43.3	42.19	7.3M
August 27, 2024	43.2	43.52	43.52	43.96	42.63	5.88M
August 26, 2024	43.77	43.48	43.48	44.38	43.1	6.57M
August 25, 2024	43.77	43.48	43.48	44.38	43.1	6.57M
August 23, 2024	45.5	43.78	43.78	45.88	43.76	9.76M
August 22, 2024	48	45.5	45.5	48.28	45.04	14.87M
August 21, 2024	50.28	50	50	50.55	49.99	3.01M
August 20, 2024	51.73	50.48	50.48	51.98	50.47	4.51M
August 19, 2024	52.11	51.76	51.76	53.25	51.69	4.26M
August 16, 2024	53.18	52.14	52.14	53.28	52.13	3.81M
August 15, 2024	52.55	53.19	53.19	53.84	52.55	3.83M
August 14, 2024	54.15	53	53	54.3	52.73	3.57M
August 13, 2024	54.63	54	54	54.75	53.51	4.48M
August 12, 2024	54.86	54.63	54.63	55.56	54.5	3.79M
August 09, 2024	56.52	55.39	55.39	57.06	55.39	6.13M
August 08, 2024	55.4	56.03	56.03	56.94	54.82	7.48M
August 07, 2024	55.42	55.46	55.46	55.8	54.77	5.08M
August 06, 2024	54.99	55.62	55.62	56.18	54.7	6.22M
August 05, 2024	54	54.49	54.49	56.55	53.8	7.12M
August 02, 2024	53.56	54.09	54.09	55.24	53.51	5.4M
August 01, 2024	54.8	54.02	54.02	54.86	53.79	5.06M
July 31, 2024	52.84	54.87	54.87	55.17	52.57	6.28M
July 30, 2024	51.8	52.73	52.73	52.73	51.38	3.99M
July 29, 2024	53.19	52.4	52.4	53.26	52.32	4.23M
July 26, 2024	52.86	53.12	53.12	54.3	52.86	4.21M
July 25, 2024	52.2	52.75	52.75	53.49	52.14	4.08M
July 24, 2024	53.35	52.54	52.54	53.88	52.41	4.45M
July 23, 2024	55.7	53.44	53.44	55.94	53.41	5.7M
July 22, 2024	56.1	55.78	55.78	56.68	55.51	4.67M
July 19, 2024	55.05	56.18	56.18	56.24	54.84	5.67M
July 18, 2024	55.31	55.49	55.49	56.45	55.08	6.42M
July 17, 2024	54.5	55.53	55.53	56.11	54.35	6.83M
July 16, 2024	54.3	54.63	54.63	54.7	53.81	3.42M
July 15, 2024	54.58	54.38	54.38	55.4	54.2	3.92M
July 12, 2024	55.01	55.11	55.11	55.48	54.46	6.04M
July 11, 2024	54.7	54.96	54.96	55.46	53.54	9.98M
July 10, 2024	52.32	52.57	52.57	53.71	51.67	5.58M
July 09, 2024	51.99	52.49	52.49	52.8	51.09	7.03M
July 08, 2024	53.96	52.1	52.1	54.06	51.91	6.34M
July 05, 2024	54.4	54.26	54.26	55.12	53.45	5.79M
July 04, 2024	56.56	54.74	54.74	56.79	54.7	6.81M
July 03, 2024	57.47	56.59	56.59	57.57	56.48	4.98M
July 02, 2024	56.2	57.48	57.48	58.7	56.03	9.46M
July 01, 2024	56.5	56.67	56.67	57.31	55.3	7.17M
June 28, 2024	58.11	56.67	56.67	59.17	56.46	10.29M

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