Shimao Services Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	0.56	0.57	0.53	0.54	0.54	-1.82%	1,008,250
May 28, 2026	0.55	0.56	0.54	0.55	0.55	-	1,061,000
May 27, 2026	0.55	0.56	0.54	0.55	0.55	-	673,000
May 26, 2026	0.56	0.56	0.55	0.55	0.55	-	464,929
May 22, 2026	0.55	0.57	0.55	0.55	0.55	1.85%	739,000
May 21, 2026	0.58	0.59	0.54	0.54	0.54	-8.47%	2,668,000
May 20, 2026	0.58	0.60	0.57	0.59	0.59	1.72%	62,212
May 19, 2026	0.60	0.60	0.57	0.58	0.58	-	238,000
May 18, 2026	0.61	0.62	0.58	0.58	0.58	-4.92%	581,000
May 15, 2026	0.63	0.63	0.61	0.61	0.61	-3.17%	489,000
May 14, 2026	0.62	0.64	0.61	0.63	0.63	3.28%	1,286,000
May 13, 2026	0.61	0.63	0.61	0.61	0.61	-	766,000
May 12, 2026	0.61	0.63	0.61	0.61	0.61	-	770,000
May 11, 2026	0.62	0.64	0.61	0.61	0.61	-1.61%	1,274,000
May 8, 2026	0.64	0.64	0.62	0.62	0.62	-	528,000
May 7, 2026	0.62	0.63	0.61	0.62	0.62	-	408,000
May 6, 2026	0.60	0.64	0.60	0.62	0.62	1.64%	1,247,000
May 5, 2026	0.62	0.63	0.61	0.61	0.61	-4.69%	472,000
May 4, 2026	0.61	0.64	0.61	0.64	0.64	6.67%	731,000
Apr 30, 2026	0.59	0.63	0.59	0.60	0.60	1.69%	1,510,000
Apr 29, 2026	0.57	0.63	0.57	0.59	0.59	5.36%	2,135,000
Apr 28, 2026	0.56	0.57	0.56	0.56	0.56	-	253,057
Apr 27, 2026	0.56	0.57	0.56	0.56	0.56	-1.75%	179,000
Apr 24, 2026	0.58	0.58	0.56	0.57	0.57	1.79%	242,000
Apr 23, 2026	0.59	0.60	0.56	0.56	0.56	-3.45%	1,365,286
Apr 22, 2026	0.58	0.59	0.58	0.58	0.58	-	207,000
Apr 21, 2026	0.58	0.59	0.57	0.58	0.58	1.75%	641,000
Apr 20, 2026	0.56	0.57	0.55	0.57	0.57	1.79%	2,006,095
Apr 17, 2026	0.56	0.57	0.55	0.56	0.56	-	309,000
Apr 16, 2026	0.56	0.57	0.55	0.56	0.56	-	1,111,000
Apr 15, 2026	0.58	0.58	0.56	0.56	0.56	-3.45%	1,361,000
Apr 14, 2026	0.58	0.58	0.57	0.58	0.58	-	273,000
Apr 13, 2026	0.58	0.58	0.57	0.58	0.58	-	789,000
Apr 10, 2026	0.59	0.60	0.58	0.58	0.58	-	434,000
Apr 9, 2026	0.58	0.59	0.58	0.58	0.58	-	1,867,000
Apr 8, 2026	0.57	0.59	0.57	0.58	0.58	1.75%	1,682,000
Apr 2, 2026	0.56	0.58	0.56	0.57	0.57	1.79%	489,000
Apr 1, 2026	0.57	0.57	0.56	0.56	0.56	1.82%	666,057
Mar 31, 2026	0.56	0.57	0.55	0.55	0.55	-1.79%	416,000
Mar 30, 2026	0.58	0.59	0.56	0.56	0.56	-3.45%	7,114,000
Mar 27, 2026	0.58	0.58	0.56	0.58	0.58	-1.69%	426,000
Mar 26, 2026	0.59	0.59	0.58	0.59	0.59	-1.67%	980,000
Mar 25, 2026	0.59	0.60	0.59	0.60	0.60	-	313,212
Mar 24, 2026	0.60	0.62	0.59	0.60	0.60	-	1,547,000
Mar 23, 2026	0.58	0.62	0.57	0.60	0.60	-	2,938,000
Mar 20, 2026	0.60	0.60	0.58	0.60	0.60	-	256,000
Mar 19, 2026	0.60	0.60	0.58	0.60	0.60	-	3,448,000
Mar 18, 2026	0.60	0.61	0.60	0.60	0.60	-	544,000
Mar 17, 2026	0.60	0.60	0.60	0.60	0.60	-1.64%	188,703
Mar 16, 2026	0.61	0.62	0.61	0.61	0.61	1.67%	210,129