Shida Shinghwa Advanced Material Group Co., Ltd. - 603026.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	78.45	76.62	76.62	79.4	76.5	12.14M
December 03, 2025	85.77	78.45	78.45	87	77.4	22.52M
December 02, 2025	88.9	85.77	85.77	89.61	84.5	17.42M
December 01, 2025	90.8	92.23	92.23	94.9	88.41	21.75M
November 28, 2025	92.06	92.45	92.45	95.5	89.12	25.86M
November 27, 2025	82	89.49	89.49	89.49	81.97	19.99M
November 26, 2025	83.88	81.35	81.35	85.01	80.84	16.99M
November 25, 2025	81.8	82.67	82.67	84.7	79.3	20.48M
November 24, 2025	80.14	80.66	80.66	82.4	78	13.98M
November 21, 2025	84	80.14	80.14	87.24	80.1	23.2M
November 20, 2025	89.52	87.26	87.26	93.99	86.9	22.37M
November 19, 2025	88	90.35	90.35	93.89	88	26.48M
November 18, 2025	100.93	96.11	96.11	103	96.11	13.64M
November 17, 2025	102.58	106.79	106.79	110.56	94.26	36.65M
November 14, 2025	98.69	100.52	100.52	100.52	96	13.78M
November 13, 2025	87.77	91.38	91.38	91.38	87.22	7.24M
November 12, 2025	75	83.07	83.07	83.07	72.52	27.65M
November 11, 2025	70.77	75.52	75.52	76.8	68.48	25.17M
November 10, 2025	70.29	70.15	70.15	76.79	69.7	28.38M
November 07, 2025	67.69	70.08	70.08	72.38	67.25	22.81M
November 06, 2025	63.01	65.8	65.8	68.59	62.85	16.64M
November 05, 2025	60.81	63.25	63.25	64.36	60.14	12.28M
November 04, 2025	62.86	62.58	62.58	66	62.07	14.69M
November 03, 2025	64.49	62.5	62.5	64.7	60	16.03M
October 31, 2025	63.59	64.7	64.7	69	63	26.37M
October 30, 2025	57.5	63.59	63.59	63.59	57.48	12.15M
October 29, 2025	57.29	57.81	57.81	59.95	57.04	9.29M
October 28, 2025	55.62	58.07	58.07	60.06	55.61	15.32M
October 27, 2025	55.73	56.62	56.62	58.58	54.93	11.69M
October 24, 2025	54.5	54.7	54.7	54.99	53.93	6.5M
October 23, 2025	53.9	53.79	53.79	54.39	52.6	7.23M
October 22, 2025	55.58	54.19	54.19	55.62	52.8	11.07M
October 21, 2025	57.44	55.62	55.62	58.38	55.5	13.5M
October 20, 2025	59	58.07	58.07	60.53	56.78	15.16M
October 17, 2025	57	57.98	57.98	60.14	57	15.53M
October 16, 2025	57.08	57.28	57.28	61.26	55	17.74M
October 15, 2025	58.7	57.48	57.48	62.1	56.92	20.12M
October 14, 2025	57	57.55	57.55	59.44	56.8	28.56M
October 13, 2025	47	54.04	54.04	54.04	46.26	12.2M
October 10, 2025	52.1	49.13	49.13	52.3	48.76	14.36M
October 09, 2025	52.15	53.1	53.1	54.15	51	26.57M
September 30, 2025	48	51.8	51.8	51.8	47.97	19.22M
September 29, 2025	45.4	47.09	47.09	47.09	45.4	7.87M
September 26, 2025	42.03	42.81	42.81	43.34	41.7	6.31M
September 25, 2025	42.4	42.25	42.25	43.17	42.16	4.68M
September 24, 2025	40.45	42.54	42.54	42.87	40.45	6.52M
September 23, 2025	41.8	40.63	40.63	41.86	39.87	5.44M
September 22, 2025	42.02	41.8	41.8	42.73	41.31	4.09M
September 19, 2025	42.24	42.1	42.1	43.23	41.92	5.79M
September 18, 2025	43.45	42.58	42.58	44.37	42	8.77M
September 17, 2025	42.11	43.53	43.53	44.74	41.72	8.81M
September 16, 2025	43.12	42.34	42.34	43.46	41.61	8.57M
September 15, 2025	43.99	43.56	43.56	45	43.5	11.14M
September 12, 2025	43	43.88	43.88	43.88	42	9.3M
September 11, 2025	42.65	42.85	42.85	43.6	42.11	8.22M
September 10, 2025	42.6	42.69	42.69	43.76	41.7	11.44M
September 09, 2025	41.71	43.39	43.39	45.8	41.51	14.86M
September 08, 2025	41.59	41.91	41.91	42.38	40.6	13.08M
September 05, 2025	38.4	40.91	40.91	41.4	38.4	13.88M
September 04, 2025	37.59	38.2	38.2	39.07	37.52	7.17M

Shida Shinghwa Advanced Material Group Co., Ltd. (603026.SS) SHH