Shede Spirits Co., Ltd. (SHA:600702)
China
· Delayed Price · Currency is CNY 50.15
+0.69 (1.40%)
At close: Mar 6, 2026
Shede Spirits Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 49.44 | 50.26 | 49.31 | 50.15 | 50.15 | 1.40% | 3,804,393 |
| Mar 5, 2026 | 49.73 | 50.13 | 49.37 | 49.46 | 49.46 | -0.06% | 3,926,672 |
| Mar 4, 2026 | 50.82 | 50.82 | 49.49 | 49.49 | 49.49 | -3.73% | 6,090,552 |
| Mar 3, 2026 | 50.80 | 52.62 | 49.95 | 51.41 | 51.41 | 0.74% | 9,199,912 |
| Mar 2, 2026 | 52.19 | 52.38 | 51.00 | 51.03 | 51.03 | -3.90% | 8,495,905 |
| Feb 27, 2026 | 53.19 | 53.32 | 52.74 | 53.10 | 53.10 | 0.36% | 3,673,011 |
| Feb 26, 2026 | 53.69 | 53.69 | 52.86 | 52.91 | 52.91 | -1.51% | 5,210,113 |
| Feb 25, 2026 | 53.17 | 53.88 | 53.17 | 53.72 | 53.72 | 1.07% | 4,728,973 |
| Feb 24, 2026 | 54.00 | 54.14 | 52.78 | 53.15 | 53.15 | -0.67% | 5,593,923 |
| Feb 13, 2026 | 54.78 | 54.79 | 53.51 | 53.51 | 53.51 | -1.31% | 6,387,519 |
| Feb 12, 2026 | 55.31 | 55.32 | 54.22 | 54.22 | 54.22 | -1.99% | 7,771,328 |
| Feb 11, 2026 | 55.68 | 56.20 | 55.20 | 55.32 | 55.32 | -0.68% | 6,641,102 |
| Feb 10, 2026 | 56.93 | 56.93 | 55.55 | 55.70 | 55.70 | -2.72% | 10,786,310 |
| Feb 9, 2026 | 56.56 | 57.28 | 56.54 | 57.26 | 57.26 | 0.02% | 10,087,660 |
| Feb 6, 2026 | 58.13 | 59.00 | 56.80 | 57.25 | 57.25 | -3.64% | 15,544,890 |
| Feb 5, 2026 | 57.88 | 61.07 | 57.70 | 59.41 | 59.41 | 1.82% | 23,306,020 |
| Feb 4, 2026 | 56.90 | 59.18 | 56.40 | 58.35 | 58.35 | 1.57% | 17,379,520 |
| Feb 3, 2026 | 56.99 | 59.32 | 56.66 | 57.45 | 57.45 | - | 15,024,340 |
| Feb 2, 2026 | 55.87 | 59.58 | 55.86 | 57.45 | 57.45 | 2.04% | 22,242,490 |
| Jan 30, 2026 | 60.00 | 60.00 | 56.30 | 56.30 | 56.30 | -5.36% | 28,615,840 |
| Jan 29, 2026 | 53.83 | 59.49 | 53.51 | 59.49 | 59.49 | 10.00% | 33,892,670 |
| Jan 28, 2026 | 52.56 | 54.47 | 52.56 | 54.08 | 54.08 | 2.40% | 8,042,319 |
| Jan 27, 2026 | 54.20 | 54.20 | 52.69 | 52.81 | 52.81 | -2.60% | 6,786,799 |
| Jan 26, 2026 | 54.50 | 54.60 | 53.37 | 54.22 | 54.22 | -1.24% | 8,941,300 |
| Jan 23, 2026 | 54.47 | 54.90 | 54.36 | 54.90 | 54.90 | 0.84% | 4,950,646 |
| Jan 22, 2026 | 54.60 | 54.77 | 54.06 | 54.44 | 54.44 | -0.33% | 4,653,215 |
| Jan 21, 2026 | 56.27 | 56.31 | 54.60 | 54.62 | 54.62 | -3.00% | 9,656,753 |
| Jan 20, 2026 | 56.30 | 57.04 | 56.11 | 56.31 | 56.31 | -0.30% | 6,719,725 |
| Jan 19, 2026 | 56.30 | 56.72 | 56.00 | 56.48 | 56.48 | 0.25% | 4,435,908 |
| Jan 16, 2026 | 56.68 | 57.39 | 55.90 | 56.34 | 56.34 | -0.30% | 6,452,388 |
| Jan 15, 2026 | 57.29 | 57.75 | 56.21 | 56.51 | 56.51 | -1.72% | 7,729,235 |
| Jan 14, 2026 | 57.05 | 58.36 | 56.75 | 57.50 | 57.50 | 0.84% | 11,503,370 |
| Jan 13, 2026 | 58.45 | 59.10 | 56.95 | 57.02 | 57.02 | -2.33% | 11,231,120 |
| Jan 12, 2026 | 57.15 | 58.39 | 57.15 | 58.38 | 58.38 | 1.42% | 10,287,950 |
| Jan 9, 2026 | 57.72 | 58.60 | 57.12 | 57.56 | 57.56 | 0.23% | 7,630,939 |
| Jan 8, 2026 | 56.96 | 57.74 | 56.77 | 57.43 | 57.43 | 0.35% | 5,466,506 |
| Jan 7, 2026 | 57.56 | 58.08 | 57.04 | 57.23 | 57.23 | -0.56% | 6,861,152 |
| Jan 6, 2026 | 56.87 | 57.56 | 56.67 | 57.55 | 57.55 | 1.25% | 7,186,916 |
| Jan 5, 2026 | 56.08 | 56.92 | 56.08 | 56.84 | 56.84 | 1.36% | 5,961,539 |
| Dec 31, 2025 | 56.88 | 57.34 | 55.88 | 56.08 | 56.08 | -1.61% | 7,605,430 |
| Dec 30, 2025 | 57.29 | 57.65 | 56.62 | 57.00 | 57.00 | -0.66% | 5,237,315 |
| Dec 29, 2025 | 58.00 | 58.35 | 57.30 | 57.38 | 57.38 | -1.07% | 5,326,371 |
| Dec 26, 2025 | 58.35 | 58.80 | 57.78 | 58.00 | 58.00 | -1.53% | 6,510,985 |
| Dec 25, 2025 | 57.45 | 59.60 | 57.34 | 58.90 | 58.90 | 2.49% | 9,072,485 |
| Dec 24, 2025 | 57.35 | 57.73 | 56.91 | 57.47 | 57.47 | -0.24% | 4,810,500 |
| Dec 23, 2025 | 58.40 | 58.40 | 57.40 | 57.61 | 57.61 | -1.39% | 4,877,056 |
| Dec 22, 2025 | 58.00 | 58.47 | 57.51 | 58.42 | 58.42 | 0.72% | 5,538,498 |
| Dec 19, 2025 | 57.40 | 58.08 | 57.01 | 58.00 | 58.00 | 1.05% | 4,943,804 |
| Dec 18, 2025 | 57.86 | 57.87 | 57.36 | 57.40 | 57.40 | -0.86% | 4,272,788 |
| Dec 17, 2025 | 58.00 | 58.16 | 57.02 | 57.90 | 57.90 | -0.91% | 5,821,678 |
| Dec 16, 2025 | 57.73 | 58.70 | 57.35 | 58.43 | 58.43 | -0.09% | 6,288,699 |
| Dec 15, 2025 | 60.00 | 60.38 | 58.46 | 58.48 | 58.48 | 0.91% | 9,756,552 |
| Dec 12, 2025 | 57.74 | 59.36 | 57.10 | 57.95 | 57.95 | 1.88% | 10,687,953 |
| Dec 11, 2025 | 57.71 | 57.80 | 56.83 | 56.88 | 56.88 | -2.18% | 5,764,398 |
| Dec 10, 2025 | 57.05 | 58.81 | 56.57 | 58.15 | 58.15 | 1.89% | 8,940,092 |
| Dec 9, 2025 | 57.40 | 57.98 | 56.93 | 57.07 | 57.07 | -0.71% | 7,083,208 |
| Dec 8, 2025 | 57.85 | 57.88 | 57.23 | 57.48 | 57.48 | -0.78% | 6,805,581 |
| Dec 5, 2025 | 56.93 | 57.93 | 56.28 | 57.93 | 57.93 | 1.56% | 6,537,480 |
| Dec 4, 2025 | 59.15 | 59.39 | 56.90 | 57.04 | 57.04 | -3.76% | 10,545,290 |
| Dec 3, 2025 | 60.42 | 60.68 | 59.14 | 59.27 | 59.27 | -2.03% | 7,401,082 |
| Dec 2, 2025 | 62.20 | 62.45 | 60.50 | 60.50 | 60.50 | -3.12% | 9,329,311 |
| Dec 1, 2025 | 62.50 | 63.14 | 62.08 | 62.45 | 62.45 | -0.24% | 7,377,615 |
| Nov 28, 2025 | 61.50 | 62.88 | 61.02 | 62.60 | 62.60 | 1.21% | 8,669,176 |
| Nov 27, 2025 | 63.27 | 63.41 | 61.58 | 61.85 | 61.85 | -0.69% | 8,949,393 |
| Nov 26, 2025 | 62.20 | 62.90 | 61.53 | 62.28 | 62.28 | 0.47% | 8,327,700 |
| Nov 25, 2025 | 61.17 | 62.44 | 61.15 | 61.99 | 61.99 | 1.26% | 9,698,925 |
| Nov 24, 2025 | 62.40 | 64.84 | 60.40 | 61.22 | 61.22 | -2.28% | 13,740,010 |
| Nov 21, 2025 | 63.03 | 66.55 | 62.35 | 62.65 | 62.65 | -1.26% | 16,826,192 |
| Nov 20, 2025 | 62.73 | 64.79 | 62.25 | 63.45 | 63.45 | 0.67% | 11,016,610 |
| Nov 19, 2025 | 63.76 | 64.40 | 62.40 | 63.03 | 63.03 | -1.52% | 7,587,753 |
| Nov 18, 2025 | 65.18 | 65.55 | 63.60 | 64.00 | 64.00 | -1.81% | 9,197,877 |
| Nov 17, 2025 | 65.15 | 66.15 | 64.54 | 65.18 | 65.18 | -0.44% | 9,370,460 |
| Nov 14, 2025 | 67.10 | 68.85 | 65.44 | 65.47 | 65.47 | -2.34% | 14,625,200 |
| Nov 13, 2025 | 66.57 | 67.58 | 66.21 | 67.04 | 67.04 | -0.04% | 14,575,720 |
| Nov 12, 2025 | 67.80 | 67.98 | 66.50 | 67.07 | 67.07 | -0.36% | 14,622,790 |
| Nov 11, 2025 | 66.57 | 67.88 | 66.10 | 67.31 | 67.31 | 2.56% | 31,971,810 |
| Nov 10, 2025 | 59.60 | 65.63 | 59.60 | 65.63 | 65.63 | 10.01% | 25,198,960 |
| Nov 7, 2025 | 59.50 | 60.55 | 59.50 | 59.66 | 59.66 | -0.23% | 4,676,777 |
| Nov 6, 2025 | 60.69 | 61.46 | 59.70 | 59.80 | 59.80 | -0.99% | 7,497,178 |
| Nov 5, 2025 | 60.87 | 61.60 | 60.17 | 60.40 | 60.40 | -1.61% | 6,614,152 |
| Nov 4, 2025 | 62.08 | 62.20 | 60.67 | 61.39 | 61.39 | -1.14% | 7,342,398 |
| Nov 3, 2025 | 62.00 | 62.50 | 61.20 | 62.10 | 62.10 | 0.02% | 7,788,645 |
| Oct 31, 2025 | 58.74 | 62.50 | 58.66 | 62.09 | 62.09 | 5.29% | 20,840,940 |
| Oct 30, 2025 | 59.17 | 59.95 | 58.90 | 58.97 | 58.97 | -0.71% | 8,180,974 |
| Oct 29, 2025 | 58.83 | 59.66 | 58.58 | 59.39 | 59.39 | 0.47% | 7,974,037 |
| Oct 28, 2025 | 59.29 | 60.45 | 59.08 | 59.11 | 59.11 | -0.30% | 8,261,033 |
| Oct 27, 2025 | 58.50 | 59.84 | 58.50 | 59.29 | 59.29 | 0.36% | 8,052,478 |
| Oct 24, 2025 | 62.01 | 62.01 | 59.03 | 59.08 | 59.08 | -4.59% | 14,373,980 |
| Oct 23, 2025 | 62.09 | 63.00 | 60.82 | 61.92 | 61.92 | -1.21% | 8,042,216 |
| Oct 22, 2025 | 61.70 | 64.17 | 61.70 | 62.68 | 62.68 | 0.51% | 8,389,944 |
| Oct 21, 2025 | 62.10 | 63.08 | 61.50 | 62.36 | 62.36 | 0.18% | 5,927,916 |
| Oct 20, 2025 | 61.76 | 62.99 | 61.15 | 62.25 | 62.25 | 0.61% | 6,325,027 |
| Oct 17, 2025 | 63.00 | 63.19 | 61.84 | 61.87 | 61.87 | -2.57% | 7,424,649 |
| Oct 16, 2025 | 61.40 | 63.50 | 61.13 | 63.50 | 63.50 | 2.58% | 13,343,080 |
| Oct 15, 2025 | 61.00 | 62.62 | 60.51 | 61.90 | 61.90 | 0.08% | 12,408,330 |
| Oct 14, 2025 | 58.50 | 62.57 | 58.40 | 61.85 | 61.85 | 6.27% | 17,958,850 |
| Oct 13, 2025 | 57.96 | 58.30 | 57.50 | 58.20 | 58.20 | -1.31% | 6,120,129 |
| Oct 10, 2025 | 59.42 | 60.18 | 58.92 | 58.97 | 58.97 | -0.79% | 6,481,070 |
| Oct 9, 2025 | 60.49 | 60.50 | 58.53 | 59.44 | 59.44 | -1.44% | 8,964,943 |
| Sep 30, 2025 | 60.99 | 61.32 | 60.30 | 60.31 | 60.31 | -1.98% | 6,899,730 |