Shimao Services Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	0.31	0.31	0.30	0.31	0.31	-1.61%	2,636,000
Nov 10, 2026	0.31	0.31	0.31	0.31	0.31	-	32,000
Nov 9, 2026	0.32	0.32	0.31	0.31	0.31	-3.13%	60,000
Nov 6, 2026	0.32	0.33	0.32	0.32	0.32	3.23%	254,000
Nov 5, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	200,000
Nov 4, 2026	0.32	0.32	0.31	0.32	0.32	-	450,000
Nov 3, 2026	0.32	0.35	0.31	0.32	0.32	1.61%	170,000
Nov 2, 2026	0.32	0.32	0.31	0.31	0.31	1.64%	65,000
Oct 30, 2026	0.35	0.35	0.31	0.31	0.31	-1.61%	287,000
Oct 29, 2026	0.31	0.32	0.31	0.31	0.31	-1.59%	45,000
Oct 28, 2026	0.32	0.32	0.31	0.32	0.32	-	357,000
Oct 27, 2026	0.32	0.32	0.31	0.32	0.32	1.61%	202,934
Oct 26, 2026	0.31	0.32	0.31	0.31	0.31	-1.59%	325,000
Oct 23, 2026	0.32	0.32	0.31	0.32	0.32	-1.56%	327,000
Oct 22, 2026	0.32	0.32	0.32	0.32	0.32	-3.03%	699,000
Oct 21, 2026	0.32	0.33	0.32	0.33	0.33	1.54%	80,000
Oct 20, 2026	0.33	0.33	0.32	0.33	0.33	-1.52%	215,000
Oct 16, 2026	0.33	0.34	0.33	0.33	0.33	-1.49%	268,000
Oct 15, 2026	0.33	0.34	0.32	0.34	0.34	-	1,770,000
Oct 14, 2026	0.34	0.34	0.33	0.34	0.34	-1.47%	1,481,000
Oct 13, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	2,111,000
Oct 12, 2026	0.35	0.36	0.35	0.35	0.35	-	854,000
Oct 9, 2026	0.35	0.36	0.34	0.35	0.35	1.45%	2,637,000
Oct 8, 2026	0.36	0.36	0.35	0.35	0.35	-4.17%	1,238,000
Oct 7, 2026	0.35	0.37	0.34	0.36	0.36	2.86%	1,920,000
Oct 6, 2026	0.35	0.38	0.35	0.35	0.35	-	600,000
Oct 5, 2026	0.36	0.36	0.35	0.35	0.35	-2.78%	601,000
Oct 2, 2026	0.36	0.38	0.36	0.36	0.36	-	192,000
Sep 30, 2026	0.36	0.37	0.36	0.36	0.36	-	340,000
Sep 29, 2026	0.36	0.36	0.36	0.36	0.36	1.41%	130,000
Sep 28, 2026	0.36	0.36	0.36	0.36	0.36	-4.05%	408,000
Sep 25, 2026	0.36	0.37	0.36	0.37	0.37	1.37%	124,000
Sep 24, 2026	0.37	0.37	0.37	0.37	0.37	-3.95%	97,000
Sep 23, 2026	0.35	0.38	0.35	0.38	0.38	11.76%	1,643,000
Sep 22, 2026	0.34	0.35	0.34	0.34	0.34	-	291,000
Sep 21, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	280,000
Sep 18, 2026	0.35	0.38	0.35	0.35	0.35	-1.43%	2,024,000
Sep 17, 2026	0.38	0.38	0.35	0.35	0.35	-1.41%	289,000
Sep 16, 2026	0.36	0.37	0.36	0.36	0.36	-2.74%	131,000
Sep 15, 2026	0.40	0.40	0.36	0.37	0.37	-8.75%	164,000
Sep 14, 2026	0.34	0.43	0.34	0.40	0.40	14.29%	3,730,000
Sep 11, 2026	0.35	0.36	0.35	0.35	0.35	-1.41%	487,000
Sep 10, 2026	0.34	0.36	0.34	0.36	0.36	2.90%	2,073,000
Sep 9, 2026	0.34	0.35	0.34	0.35	0.35	-1.43%	321,000
Sep 8, 2026	0.34	0.35	0.34	0.35	0.35	-	556,000
Sep 7, 2026	0.35	0.37	0.34	0.35	0.35	-2.78%	3,020,000
Sep 4, 2026	0.36	0.37	0.35	0.36	0.36	-1.37%	818,000
Sep 3, 2026	0.36	0.37	0.36	0.37	0.37	1.39%	441,000
Sep 2, 2026	0.37	0.37	0.36	0.36	0.36	-	2,226,000
Sep 1, 2026	0.36	0.36	0.36	0.36	0.36	-1.37%	675,000