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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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