Shanghai Smith Adhesive New Material Co., Ltd - 603683.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	29.5	28	28	29.5	26.8	13.02M
December 03, 2025	28.23	28.1	28.1	28.48	27.67	8.36M
December 02, 2025	27.05	28.35	28.35	29.54	26.77	22.9M
December 01, 2025	26.3	27.05	27.05	27.28	26.16	11.68M
November 28, 2025	26	26.2	26.2	26.54	25.8	8.41M
November 27, 2025	25.9	26.01	26.01	26.63	25.8	7.5M
November 26, 2025	26.2	25.78	25.78	26.72	25.69	6.25M
November 25, 2025	25.9	25.95	25.95	26.34	25.7	6.14M
November 24, 2025	26.3	25.73	25.73	26.3	25.02	9.06M
November 21, 2025	24.53	26.4	26.4	27.26	24.34	14.66M
November 20, 2025	26.27	25.82	25.82	26.27	25.41	7.46M
November 19, 2025	26.3	26.4	26.4	26.5	24.69	10.7M
November 18, 2025	26.92	26.22	26.22	26.92	25.68	9.96M
November 17, 2025	27.8	26.9	26.9	27.8	25.76	14.45M
November 14, 2025	29.39	27.8	27.8	29.4	27.6	13.67M
November 13, 2025	30.82	29.4	29.4	32.5	28.86	24.95M
November 12, 2025	31	30.82	30.82	31.5	29.71	21.46M
November 11, 2025	27.9	30.58	30.58	30.58	27.79	14.25M
November 10, 2025	27.98	27.8	27.8	28.4	27.25	7.82M
November 07, 2025	27.8	27.9	27.9	28.33	26.93	10.42M
November 06, 2025	28.49	27.9	27.9	28.65	27.7	11.74M
November 05, 2025	28.88	28.46	28.46	29.36	28.26	7.57M
November 04, 2025	29.7	28.61	28.61	30.18	28.12	7.63M
November 03, 2025	29.58	29.65	29.65	30.19	29.2	4.8M
October 31, 2025	29.8	29.58	29.58	30.08	28.96	5.99M
October 30, 2025	30.05	29.55	29.55	30.1	28.75	10.34M
October 29, 2025	31.15	30	30	31.2	29.4	10.12M
October 28, 2025	31.8	31.13	31.13	32.65	30.27	9.3M
October 27, 2025	32	31.81	31.81	32.68	31.26	6.22M
October 24, 2025	31.39	31.73	31.73	31.78	30.59	6.53M
October 23, 2025	31.5	31.07	31.07	31.66	30.26	3.98M
October 22, 2025	32.28	31.52	31.52	32.35	31.19	4.28M
October 21, 2025	31.19	32.4	32.4	32.7	30.8	7.75M
October 20, 2025	32.2	31.19	31.19	33.15	30.8	6.72M
October 17, 2025	32.02	31.8	31.8	33.18	31.1	6.28M
October 16, 2025	31.5	31.99	31.99	32.8	31.15	6.56M
October 15, 2025	31.72	31.37	31.37	31.86	30.76	5.07M
October 14, 2025	32.94	31.38	31.38	33.49	30.99	6.11M
October 13, 2025	31.8	32.94	32.94	33	31.27	6.2M
October 10, 2025	33.5	32.8	32.8	33.55	32.63	3.46M
October 09, 2025	33.5	33.45	33.45	33.7	32.5	6.71M
September 30, 2025	34.32	33.2	33.2	34.48	32.85	7.72M
September 29, 2025	34.18	34.49	34.49	34.99	33.6	9.91M
September 26, 2025	35.17	34.2	34.2	35.39	33.6	6.26M
September 25, 2025	35.34	35.16	35.16	36.61	34.08	11.79M
September 24, 2025	36.02	35.34	35.34	36.2	34.66	14.34M
September 23, 2025	33.5	36.39	36.39	36.39	33.5	23.94M
September 22, 2025	32.84	33.08	33.08	33.76	31.47	11.58M
September 19, 2025	31.84	32.78	32.78	33.19	31.36	12.94M
September 18, 2025	31.03	32.98	32.98	33.23	31.03	21.96M
September 17, 2025	31	31	31	31.25	29.56	22.43M
September 16, 2025	27.5	29.91	29.91	29.91	27.1	10.75M
September 15, 2025	27.71	27.19	27.19	28.15	27	7.41M
September 12, 2025	27.8	27.56	27.56	29.46	27.2	12M
September 11, 2025	26.77	27.34	27.34	28.32	26.5	10.12M
September 10, 2025	27.2	26.77	26.77	27.58	26.53	7.18M
September 09, 2025	27.3	27.27	27.27	27.67	26.86	10.32M
September 08, 2025	25.16	27.33	27.33	27.67	25.16	19.1M
September 05, 2025	23.2	25.52	25.52	25.52	22.94	12.25M
September 04, 2025	24.53	23.2	23.2	24.89	22.72	9.39M

Shanghai Smith Adhesive New Material Co., Ltd (603683.SS) SHH