Shede Spirits Co., Ltd. (SHA:600702)
China · Delayed Price · Currency is CNY 66.89
-2.46 (-3.55%)
Sep 2, 2025, 2:45 PM CST
Shede Spirits Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 65.80 | 69.00 | 65.79 | 68.38 | 68.38 | 6.02% | 30,508,075 |
| Aug 28, 2025 | 64.30 | 66.45 | 62.87 | 64.50 | 64.50 | -0.62% | 19,169,231 |
| Aug 27, 2025 | 66.50 | 67.94 | 64.89 | 64.90 | 64.90 | -3.71% | 23,628,895 |
| Aug 26, 2025 | 68.80 | 69.98 | 66.01 | 67.40 | 67.40 | 0.60% | 34,317,755 |
| Aug 25, 2025 | 62.50 | 67.00 | 62.50 | 67.00 | 67.00 | 10.00% | 21,079,084 |
| Aug 22, 2025 | 59.18 | 61.15 | 58.78 | 60.91 | 60.91 | 2.72% | 18,663,027 |
| Aug 21, 2025 | 62.68 | 62.68 | 59.20 | 59.30 | 59.30 | -5.42% | 26,106,630 |
| Aug 20, 2025 | 57.00 | 63.60 | 56.68 | 62.70 | 62.70 | 8.40% | 37,841,138 |
| Aug 19, 2025 | 54.23 | 59.36 | 54.22 | 57.84 | 57.84 | 6.25% | 30,322,136 |
| Aug 18, 2025 | 54.10 | 54.99 | 54.03 | 54.44 | 54.44 | 0.78% | 10,774,163 |
| Aug 15, 2025 | 53.20 | 54.44 | 53.13 | 54.02 | 54.02 | 0.82% | 9,992,911 |
| Aug 14, 2025 | 53.60 | 54.72 | 53.41 | 53.58 | 53.58 | -0.06% | 9,832,476 |
| Aug 13, 2025 | 53.22 | 53.87 | 52.94 | 53.61 | 53.61 | 0.21% | 6,014,249 |
| Aug 12, 2025 | 53.08 | 54.85 | 53.07 | 53.50 | 53.50 | 0.45% | 10,235,347 |
| Aug 11, 2025 | 51.50 | 53.63 | 51.50 | 53.26 | 53.26 | 3.42% | 10,352,667 |
| Aug 8, 2025 | 52.15 | 52.30 | 51.50 | 51.50 | 51.50 | -1.30% | 3,553,390 |
| Aug 7, 2025 | 52.11 | 52.77 | 52.11 | 52.18 | 52.18 | -0.46% | 3,794,783 |
| Aug 6, 2025 | 52.33 | 52.85 | 51.91 | 52.42 | 52.42 | 0.23% | 3,584,415 |
| Aug 5, 2025 | 51.89 | 52.32 | 51.89 | 52.30 | 52.30 | 0.93% | 3,318,754 |
| Aug 4, 2025 | 51.74 | 51.89 | 51.40 | 51.82 | 51.82 | -0.38% | 3,021,345 |
| Aug 1, 2025 | 51.83 | 52.20 | 51.83 | 52.02 | 52.02 | 0.35% | 2,775,523 |
| Jul 31, 2025 | 52.87 | 52.87 | 51.75 | 51.84 | 51.84 | -2.19% | 6,342,753 |
| Jul 30, 2025 | 53.40 | 54.00 | 52.75 | 53.00 | 53.00 | -0.75% | 6,569,226 |
| Jul 29, 2025 | 53.70 | 53.70 | 52.85 | 53.40 | 53.40 | -0.71% | 4,904,653 |
| Jul 28, 2025 | 53.47 | 53.79 | 53.03 | 53.78 | 53.78 | 0.30% | 5,130,890 |
| Jul 25, 2025 | 54.65 | 54.65 | 53.51 | 53.62 | 53.62 | -1.94% | 7,903,385 |
| Jul 24, 2025 | 52.96 | 54.88 | 52.96 | 54.68 | 54.68 | 2.80% | 9,318,191 |
| Jul 23, 2025 | 54.03 | 54.20 | 53.11 | 53.19 | 53.19 | -1.63% | 7,805,332 |
| Jul 22, 2025 | 52.53 | 54.23 | 52.53 | 54.07 | 54.07 | 2.48% | 13,058,434 |
| Jul 21, 2025 | 52.52 | 52.76 | 52.22 | 52.76 | 52.76 | 0.46% | 4,483,839 |
| Jul 18, 2025 | 52.20 | 53.43 | 52.20 | 52.52 | 52.52 | 0.61% | 8,949,496 |
| Jul 17, 2025 | 51.96 | 52.72 | 51.85 | 52.20 | 52.20 | 0.06% | 6,115,558 |
| Jul 16, 2025 | 50.88 | 52.52 | 50.80 | 52.17 | 52.17 | 2.45% | 9,958,949 |
| Jul 15, 2025 | 51.74 | 51.74 | 50.66 | 50.92 | 50.92 | -1.93% | 6,566,912 |
| Jul 14, 2025 | 51.89 | 52.19 | 51.61 | 51.92 | 51.92 | -0.65% | 4,714,698 |
| Jul 11, 2025 | 52.14 | 52.79 | 51.75 | 52.26 | 52.26 | 0.23% | 8,729,752 |
| Jul 10, 2025 | 51.25 | 52.50 | 51.20 | 52.14 | 52.14 | 1.26% | 7,625,737 |
| Jul 9, 2025 | 51.55 | 52.38 | 51.36 | 51.49 | 51.49 | -0.02% | 7,428,974 |
| Jul 8, 2025 | 50.70 | 51.55 | 50.69 | 51.50 | 51.50 | 1.28% | 5,652,056 |
| Jul 7, 2025 | 50.90 | 51.09 | 50.52 | 50.85 | 50.85 | - | 3,341,753 |
| Jul 4, 2025 | 51.63 | 52.00 | 50.82 | 50.85 | 50.85 | -1.49% | 5,603,135 |
| Jul 3, 2025 | 51.01 | 52.56 | 51.01 | 51.62 | 51.62 | 0.43% | 8,460,183 |
| Jul 2, 2025 | 50.45 | 52.15 | 50.33 | 51.40 | 51.40 | 1.94% | 9,565,320 |
| Jul 1, 2025 | 50.80 | 50.88 | 50.31 | 50.42 | 50.42 | -1.91% | 6,669,451 |
| Jun 30, 2025 | 49.50 | 52.80 | 49.46 | 51.40 | 51.40 | 3.48% | 13,130,137 |
| Jun 27, 2025 | 49.68 | 50.03 | 49.61 | 49.67 | 49.67 | -0.04% | 4,780,304 |
| Jun 26, 2025 | 50.00 | 50.39 | 49.65 | 49.69 | 49.69 | -0.60% | 6,237,598 |
| Jun 25, 2025 | 49.39 | 49.99 | 48.73 | 49.99 | 49.99 | 1.48% | 8,200,075 |
| Jun 24, 2025 | 49.06 | 49.40 | 49.00 | 49.26 | 49.26 | 0.57% | 5,029,500 |
| Jun 23, 2025 | 49.19 | 49.36 | 48.25 | 48.98 | 48.98 | -1.86% | 5,869,800 |