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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	38.25	37.8	37.8	39.09	37.73	3.81M
September 02, 2025	38.69	38.27	38.27	39.8	38.08	5.83M
September 01, 2025	38	38.5	38.5	38.5	37.7	4.91M
August 29, 2025	36.89	37.8	37.8	38.57	36.85	6.8M
August 28, 2025	37.26	37.1	37.1	37.64	36.17	5.09M
August 27, 2025	38.19	37.26	37.26	38.66	37.22	4.78M
August 26, 2025	38.14	38.25	38.25	38.6	37.7	3.96M
August 25, 2025	37.67	38.18	38.18	38.88	37.6	5.73M
August 22, 2025	37.4	37.49	37.49	37.76	37.2	3.36M
August 21, 2025	38	37.37	37.37	38.2	36.88	5.36M
August 20, 2025	37.38	37.77	37.77	37.79	37.01	3.15M
August 19, 2025	37.63	37.56	37.56	37.85	37.2	3.32M
August 18, 2025	37.62	37.63	37.63	38.08	37.37	4.43M
August 15, 2025	36.95	37.38	37.38	37.67	36.91	3.78M
August 14, 2025	38.27	36.91	36.91	38.45	36.9	3.88M
August 13, 2025	38.49	38.24	38.24	38.7	38.12	2.93M
August 12, 2025	39.13	38.32	38.32	39.15	38.05	3.19M
August 11, 2025	37.63	38.67	38.67	39.15	37.63	4.6M
August 08, 2025	37.7	37.63	37.63	37.84	37.33	1.59M
August 07, 2025	38.25	37.75	37.75	38.4	37.63	2.25M
August 06, 2025	37.96	38.21	38.21	38.28	37.69	2.16M
August 05, 2025	37.99	37.96	37.96	38.55	37.69	1.95M
August 04, 2025	37.52	37.99	37.99	38	36.96	2.43M
August 01, 2025	37.93	37.51	37.51	37.96	37.39	2.69M
July 31, 2025	38.5	37.79	37.79	38.78	37.61	2.35M
July 30, 2025	39.13	38.58	38.58	39.13	38.27	2.65M
July 29, 2025	39.34	39.14	39.14	39.65	38.73	3.82M
July 28, 2025	38.84	39.34	39.34	39.94	38.74	4.05M
July 25, 2025	39.01	39.15	39.15	40.23	39	5.25M
July 24, 2025	37.9	38.8	38.8	39.15	37.83	4.42M
July 23, 2025	38.58	37.93	37.93	38.72	37.81	3.45M
July 22, 2025	38.48	38.48	38.48	39	38.3	4.47M
July 21, 2025	36.7	38.5	38.5	39.19	36.41	8.36M
July 18, 2025	36.2	36.49	36.49	36.85	36.18	2.85M
July 17, 2025	35.85	36.12	36.12	36.18	35.64	2.2M
July 16, 2025	35.7	35.74	35.74	36.06	35.57	1.46M
July 15, 2025	36.4	35.73	35.73	36.84	35.6	2.63M
July 14, 2025	36.56	36.48	36.48	37.15	36.41	2.43M
July 11, 2025	36.67	36.55	36.55	36.88	36.3	2.85M
July 10, 2025	36.09	36.67	36.67	37.58	35.92	4.49M
July 09, 2025	36.45	36.09	36.09	36.62	36.03	2.14M
July 08, 2025	35.82	36.4	36.4	36.74	35.73	3.26M
July 07, 2025	36.09	35.8	35.8	36.39	35.71	2.91M
July 04, 2025	36.98	36.25	36.25	37.07	36.22	2.97M
July 03, 2025	36.8	37.2	37.2	37.37	36.19	4M
July 02, 2025	37.28	36.78	36.78	37.28	36.3	3.68M
July 01, 2025	37.26	37.5	37.5	37.54	36.56	3.89M
June 30, 2025	37.87	37.29	37.29	37.9	37.01	3.32M
June 27, 2025	38.5	37.31	37.31	39.1	37.28	6.18M
June 26, 2025	38.38	38.73	38.73	39.14	38.19	6.29M
June 25, 2025	37.99	38.65	38.65	39.2	37.63	9.2M
June 24, 2025	35.87	37.61	37.61	38.45	35.61	7.66M
June 23, 2025	35.08	35.85	35.85	35.88	35	3.2M
June 20, 2025	34.68	35.05	35.05	36	34.68	2.73M
June 19, 2025	34.8	34.65	34.65	35.52	34.55	2.29M
June 18, 2025	35.17	34.93	34.93	35.77	34.4	2.03M
June 17, 2025	34.74	35.12	35.12	35.16	34.4	2.3M
June 16, 2025	34.5	34.39	34.39	34.67	34.22	1.32M

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