Shimao Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	0.04	0.04	0.04	0.04	0.04	-	13,753,890
Nov 10, 2026	0.04	0.04	0.04	0.04	0.04	-	18,470,500
Nov 9, 2026	0.04	0.04	0.04	0.04	0.04	-4.88%	23,548,000
Nov 6, 2026	0.04	0.04	0.04	0.04	0.04	-2.38%	15,195,638
Nov 5, 2026	0.04	0.05	0.04	0.04	0.04	-2.33%	53,533,500
Nov 4, 2026	0.04	0.05	0.04	0.04	0.04	13.16%	59,186,497
Nov 3, 2026	0.04	0.04	0.04	0.04	0.04	-2.56%	25,375,000
Nov 2, 2026	0.04	0.04	0.04	0.04	0.04	-2.50%	24,327,323
Oct 30, 2026	0.04	0.04	0.04	0.04	0.04	-	40,243,498
Oct 29, 2026	0.04	0.04	0.04	0.04	0.04	-2.44%	19,168,000
Oct 28, 2026	0.04	0.05	0.04	0.04	0.04	-	96,518,338
Oct 27, 2026	0.04	0.04	0.04	0.04	0.04	-8.89%	81,600,500
Oct 26, 2026	0.06	0.06	0.04	0.05	0.05	-19.64%	139,409,858
Oct 23, 2026	0.05	0.06	0.05	0.06	0.06	3.70%	33,177,500
Oct 22, 2026	0.06	0.06	0.05	0.05	0.05	-10.00%	178,392,000
Oct 21, 2026	0.06	0.06	0.06	0.06	0.06	1.69%	23,357,500
Oct 20, 2026	0.07	0.07	0.06	0.06	0.06	-10.61%	56,462,000
Oct 16, 2026	0.07	0.07	0.06	0.07	0.07	-2.94%	72,930,000
Oct 15, 2026	0.07	0.07	0.07	0.07	0.07	-6.85%	81,790,364
Oct 14, 2026	0.07	0.08	0.07	0.07	0.07	-2.67%	64,199,000
Oct 13, 2026	0.08	0.08	0.07	0.08	0.08	-7.41%	124,157,021
Oct 12, 2026	0.10	0.11	0.08	0.08	0.08	-15.63%	236,931,656
Oct 9, 2026	0.07	0.10	0.07	0.10	0.10	41.18%	409,039,536
Oct 8, 2026	0.07	0.07	0.07	0.07	0.07	4.62%	284,504,700
Oct 7, 2026	0.05	0.07	0.05	0.07	0.07	22.64%	216,520,602
Oct 6, 2026	0.05	0.05	0.05	0.05	0.05	12.77%	166,891,098
Oct 5, 2026	0.04	0.05	0.04	0.05	0.05	9.30%	82,202,000
Oct 2, 2026	0.04	0.05	0.04	0.04	0.04	2.38%	146,033,000
Sep 30, 2026	0.04	0.05	0.04	0.04	0.04	-4.55%	161,988,159
Sep 29, 2026	0.04	0.05	0.04	0.04	0.04	15.79%	270,006,500
Sep 28, 2026	0.04	0.04	0.04	0.04	0.04	-	24,006,500
Sep 25, 2026	0.04	0.04	0.04	0.04	0.04	-2.56%	17,463,000
Sep 24, 2026	0.04	0.04	0.04	0.04	0.04	5.41%	48,928,500
Sep 23, 2026	0.04	0.04	0.04	0.04	0.04	-2.63%	50,363,000
Sep 22, 2026	0.04	0.04	0.04	0.04	0.04	2.70%	37,611,838
Sep 21, 2026	0.04	0.04	0.04	0.04	0.04	2.78%	78,141,500
Sep 18, 2026	0.04	0.04	0.04	0.04	0.04	-5.26%	84,469,210
Sep 17, 2026	0.04	0.04	0.04	0.04	0.04	-2.56%	16,953,526
Sep 16, 2026	0.04	0.04	0.04	0.04	0.04	2.63%	32,183,000
Sep 15, 2026	0.04	0.04	0.04	0.04	0.04	-	31,153,500
Sep 14, 2026	0.04	0.04	0.04	0.04	0.04	-5.00%	29,080,000
Sep 11, 2026	0.04	0.04	0.04	0.04	0.04	-	64,927,782
Sep 10, 2026	0.04	0.04	0.04	0.04	0.04	-4.76%	73,777,000
Sep 9, 2026	0.05	0.05	0.04	0.04	0.04	-14.29%	187,985,800
Sep 8, 2026	0.05	0.06	0.05	0.05	0.05	-7.55%	101,899,395
Sep 7, 2026	0.05	0.06	0.05	0.05	0.05	-1.85%	58,681,770
Sep 4, 2026	0.05	0.06	0.05	0.05	0.05	1.89%	59,754,086
Sep 3, 2026	0.05	0.06	0.05	0.05	0.05	-1.85%	50,104,263
Sep 2, 2026	0.06	0.06	0.05	0.05	0.05	-1.82%	53,635,000
Sep 1, 2026	0.06	0.06	0.06	0.06	0.06	-3.51%	23,264,000