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

102.76

-2.08(-1.98%)

Updated at April 23 03:00PM

Currency In CNY

603026.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 22, 2026	99.15	104.84	104.84	105.83	99.06	23.27M
April 21, 2026	97.5	99.14	99.14	100.38	94.06	22.97M
April 20, 2026	98	96.11	96.11	99.88	95.8	16.22M
April 17, 2026	97.98	98.05	98.05	103.66	97.5	21.64M
April 16, 2026	98.92	97.47	97.47	101	97.04	25.23M
April 15, 2026	104	98.65	98.65	108.02	97.98	40.03M
April 14, 2026	95	98.52	98.52	98.52	94.02	14.34M
April 13, 2026	85	89.56	89.56	91.15	84.77	27.39M
April 10, 2026	78.11	85.16	85.16	85.16	77.77	27.51M
April 09, 2026	80.17	77.42	77.42	81	76	16.71M
April 08, 2026	80.95	80	80	82	79.42	17.57M
April 07, 2026	82	81.25	81.25	82.67	79.6	12.51M
April 03, 2026	84.87	80.75	80.75	86.1	78	21.75M
April 02, 2026	85.6	86.27	86.27	88.58	84.67	19.75M
April 01, 2026	87.51	85.93	85.93	89.5	84.24	19.79M
March 31, 2026	92.62	86.65	86.65	94.8	86.3	26.59M
March 30, 2026	94.79	93.06	93.06	95.96	90.12	26.96M
March 27, 2026	84.02	93.85	93.85	93.85	83	32.02M
March 26, 2026	76.75	85.32	85.32	85.32	76.71	24.07M
March 25, 2026	78.39	77.56	77.56	79.06	75.21	19.87M
March 24, 2026	76.9	78.4	78.4	80.49	75.88	20.89M
March 23, 2026	75.41	75.56	75.56	79.5	73.91	30.26M
March 20, 2026	69.03	75.41	75.41	75.41	69.03	18.83M
March 19, 2026	71.14	68.55	68.55	71.9	68	8.83M
March 18, 2026	72.67	71.7	71.7	73.62	70.6	10.16M
March 17, 2026	74	73.65	73.65	77.3	72.41	15.37M
March 16, 2026	74.45	75	75	77.23	73.73	19.46M
March 13, 2026	72.5	73	73	76.5	72	24.11M
March 12, 2026	67.92	71.35	71.35	73.88	67.29	19.93M
March 11, 2026	65.02	67.92	67.92	69.9	64.65	17.97M
March 10, 2026	65	65.04	64.71	66.84	64.82	4.47M
March 09, 2026	62	64.66	64.66	64.99	60.08	9.21M
March 06, 2026	62.72	62.8	62.8	63.24	61.58	3.71M
March 05, 2026	63.79	62.55	62.55	64.55	61.88	6.23M
March 04, 2026	63	63.16	62.95	64.82	62.76	3.88M
March 03, 2026	66.2	64.04	64.04	67.49	62.49	10.93M
March 02, 2026	65.35	66	66	68.9	64.88	11.47M
February 27, 2026	66.27	66.39	66.39	68.18	65.51	7.85M
February 26, 2026	70.46	66.55	66.55	70.8	66.08	13.19M
February 25, 2026	64.9	69.08	69.08	71.39	64.5	17.56M
February 24, 2026	66.69	64.9	64.9	67.68	64.02	9.35M
February 13, 2026	65.5	66.28	66.28	68.2	65.08	5.83M
February 12, 2026	65.3	65.66	65.66	65.97	65.06	3.38M
February 11, 2026	65.02	66.42	66.42	67.2	64.95	5.82M
February 10, 2026	66.22	65.06	65.06	66.22	65.03	3.13M
February 09, 2026	66.99	66.23	66.23	67.54	65.92	5.72M
February 06, 2026	64	66.99	66.99	68.2	63.51	7.95M
February 05, 2026	65.51	64.36	64.36	65.68	63.84	3.23M
February 04, 2026	65.88	65.82	65.82	66.9	64.77	3.76M
February 03, 2026	64.99	66.02	66.02	66.22	64.6	4.09M
February 02, 2026	66.57	64.53	64.53	67.58	64.5	4.1M
January 30, 2026	66.76	66.76	66.76	67.4	64.6	4.9M
January 29, 2026	67.58	67.02	67.02	68.48	66.26	4.65M
January 28, 2026	68.5	68	68	68.5	66.81	5.4M
January 27, 2026	69.8	68.54	68.54	70.5	65.01	9.51M
January 26, 2026	72.2	70.05	70.05	72.57	69.81	7.17M
January 23, 2026	70.55	72.54	72.54	72.93	70.13	8.58M
January 22, 2026	70.92	70.53	70.53	72.2	70.2	4.87M
January 21, 2026	68.77	71.28	71.28	71.98	68.64	8.4M
January 20, 2026	72.4	69.43	69.43	73.33	68.77	9.08M