Shimao Services Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	0.52	0.53	0.50	0.51	0.51	-3.77%	2,151,000
Jun 17, 2026	0.53	0.54	0.52	0.53	0.53	-1.85%	3,773,000
Jun 16, 2026	0.53	0.55	0.53	0.54	0.54	1.89%	1,009,000
Jun 15, 2026	0.53	0.55	0.53	0.53	0.53	-1.85%	993,076
Jun 12, 2026	0.53	0.54	0.53	0.54	0.54	-	600,000
Jun 11, 2026	0.54	0.54	0.53	0.54	0.54	-	903,000
Jun 10, 2026	0.55	0.55	0.52	0.54	0.54	-1.82%	1,442,000
Jun 9, 2026	0.54	0.55	0.54	0.55	0.55	3.77%	988,538
Jun 8, 2026	0.54	0.54	0.53	0.53	0.53	-1.85%	968,000
Jun 5, 2026	0.54	0.56	0.54	0.54	0.54	-	1,318,000
Jun 4, 2026	0.55	0.55	0.54	0.54	0.54	-1.82%	455,000
Jun 3, 2026	0.55	0.55	0.55	0.55	0.55	-1.79%	5,000
Jun 2, 2026	0.55	0.56	0.54	0.56	0.56	1.82%	451,000
Jun 1, 2026	0.55	0.56	0.54	0.55	0.55	1.85%	1,021,161
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