Shede Spirits Co., Ltd. (SHA:600702)
China
· Delayed Price · Currency is CNY 44.91
+0.49 (1.10%)
Apr 29, 2026, 11:29 AM CST
Shede Spirits Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 44.59 | 45.24 | 44.50 | 45.02 | - | 1.35% | 1,583,879 |
| Apr 28, 2026 | 44.82 | 45.17 | 44.05 | 44.42 | 44.42 | -0.89% | 3,692,700 |
| Apr 27, 2026 | 45.30 | 45.30 | 44.30 | 44.82 | 44.82 | -1.58% | 4,383,121 |
| Apr 24, 2026 | 45.98 | 46.38 | 45.37 | 45.54 | 45.54 | -1.96% | 7,038,281 |
| Apr 23, 2026 | 45.80 | 47.67 | 45.80 | 46.45 | 46.45 | 1.64% | 10,353,430 |
| Apr 22, 2026 | 45.50 | 45.80 | 45.31 | 45.70 | 45.70 | 0.24% | 3,215,025 |
| Apr 21, 2026 | 45.90 | 46.56 | 45.47 | 45.59 | 45.59 | -0.96% | 3,827,003 |
| Apr 20, 2026 | 45.77 | 46.20 | 45.53 | 46.03 | 46.03 | 0.15% | 3,752,902 |
| Apr 17, 2026 | 46.47 | 46.50 | 45.68 | 45.96 | 45.96 | -2.15% | 5,398,300 |
| Apr 16, 2026 | 46.00 | 48.15 | 46.00 | 46.97 | 46.97 | 1.58% | 9,132,599 |
| Apr 15, 2026 | 45.63 | 46.87 | 45.52 | 46.24 | 46.24 | 0.74% | 5,671,578 |
| Apr 14, 2026 | 44.85 | 46.22 | 44.71 | 45.90 | 45.90 | 2.50% | 7,281,130 |
| Apr 13, 2026 | 44.74 | 44.95 | 44.02 | 44.78 | 44.78 | -0.64% | 5,178,036 |
| Apr 10, 2026 | 44.82 | 45.34 | 44.70 | 45.07 | 45.07 | 1.19% | 3,452,673 |
| Apr 9, 2026 | 45.20 | 45.40 | 44.45 | 44.54 | 44.54 | -2.22% | 4,041,261 |
| Apr 8, 2026 | 44.48 | 45.57 | 44.30 | 45.55 | 45.55 | 3.55% | 5,003,875 |
| Apr 7, 2026 | 44.17 | 44.38 | 43.68 | 43.99 | 43.99 | -0.38% | 2,883,013 |
| Apr 3, 2026 | 45.30 | 45.44 | 44.04 | 44.16 | 44.16 | -2.95% | 3,786,300 |
| Apr 2, 2026 | 45.50 | 46.19 | 45.30 | 45.50 | 45.50 | -0.39% | 3,668,026 |
| Apr 1, 2026 | 45.75 | 46.40 | 44.95 | 45.68 | 45.68 | 1.02% | 4,267,963 |
| Mar 31, 2026 | 46.67 | 47.10 | 45.20 | 45.22 | 45.22 | 0.11% | 6,426,658 |
| Mar 30, 2026 | 44.58 | 45.65 | 44.55 | 45.17 | 45.17 | -0.24% | 3,354,848 |
| Mar 27, 2026 | 43.80 | 46.31 | 43.63 | 45.28 | 45.28 | 2.77% | 5,388,033 |
| Mar 26, 2026 | 45.10 | 45.71 | 44.00 | 44.06 | 44.06 | -2.61% | 4,108,336 |
| Mar 25, 2026 | 44.91 | 45.43 | 44.71 | 45.24 | 45.24 | 0.73% | 3,407,508 |
| Mar 24, 2026 | 45.00 | 45.10 | 44.00 | 44.91 | 44.91 | 1.51% | 3,788,249 |
| Mar 23, 2026 | 46.06 | 46.06 | 44.24 | 44.24 | 44.24 | -6.17% | 6,016,739 |
| Mar 20, 2026 | 48.60 | 48.89 | 47.10 | 47.15 | 47.15 | -2.62% | 4,019,706 |
| Mar 19, 2026 | 49.30 | 49.65 | 48.28 | 48.42 | 48.42 | -2.73% | 4,843,104 |
| Mar 18, 2026 | 50.49 | 50.78 | 49.51 | 49.78 | 49.78 | -1.41% | 4,054,516 |
| Mar 17, 2026 | 50.83 | 51.47 | 50.47 | 50.49 | 50.49 | -1.62% | 5,269,509 |
| Mar 16, 2026 | 50.01 | 52.06 | 49.97 | 51.32 | 51.32 | 2.13% | 8,407,454 |
| Mar 13, 2026 | 49.80 | 50.76 | 49.61 | 50.25 | 50.25 | 0.50% | 5,260,950 |
| Mar 12, 2026 | 49.98 | 50.51 | 49.46 | 50.00 | 50.00 | -0.30% | 4,854,742 |
| Mar 11, 2026 | 49.91 | 50.39 | 49.63 | 50.15 | 50.15 | 0.54% | 3,814,928 |
| Mar 10, 2026 | 49.80 | 49.94 | 49.55 | 49.88 | 49.88 | 0.77% | 2,941,309 |
| Mar 9, 2026 | 49.40 | 49.79 | 49.13 | 49.50 | 49.50 | -1.30% | 3,957,196 |
| 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 |