Shede Spirits Co., Ltd. Class A 600702
SSE · China · Consumer Non-Durables
CNY 32.71+0.95 (+2.99%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 32.71 | +2.99% | CNY 31.92 | CNY 33.22 | CNY 31.77 | 6.44M |
| 2026-09-29 | CNY 31.76 | -0.41% | CNY 31.88 | CNY 32.19 | CNY 31.72 | 2.94M |
| 2026-09-28 | CNY 31.89 | -1.82% | CNY 32.53 | CNY 32.92 | CNY 31.80 | 4.14M |
| 2026-09-24 | CNY 32.48 | -2.70% | CNY 33.20 | CNY 33.48 | CNY 32.48 | 4.53M |
| 2026-09-23 | CNY 33.38 | -0.71% | CNY 33.52 | CNY 34.34 | CNY 33.24 | 6.71M |
| 2026-09-22 | CNY 33.62 | -0.24% | CNY 33.50 | CNY 33.80 | CNY 33.37 | 4.20M |
| 2026-09-21 | CNY 33.70 | +2.59% | CNY 32.69 | CNY 33.80 | CNY 32.66 | 6.03M |
| 2026-09-18 | CNY 32.85 | +1.70% | CNY 32.21 | CNY 32.99 | CNY 32.21 | 5.31M |
| 2026-09-17 | CNY 32.30 | -2.59% | CNY 33.00 | CNY 33.29 | CNY 31.80 | 8.31M |
| 2026-09-16 | CNY 33.16 | +0.39% | CNY 33.00 | CNY 33.19 | CNY 32.50 | 2.84M |
| 2026-09-15 | CNY 33.03 | -0.99% | CNY 33.45 | CNY 33.55 | CNY 32.98 | 2.95M |
| 2026-09-14 | CNY 33.36 | 0.00% | CNY 33.38 | CNY 33.78 | CNY 33.18 | 2.93M |
| 2026-09-11 | CNY 33.36 | -3.53% | CNY 34.31 | CNY 34.34 | CNY 33.34 | 5.93M |
| 2026-09-10 | CNY 34.58 | -3.62% | CNY 35.88 | CNY 36.08 | CNY 34.57 | 7.68M |
| 2026-09-09 | CNY 35.88 | -1.05% | CNY 36.19 | CNY 36.36 | CNY 35.60 | 4.68M |
| 2026-09-08 | CNY 36.26 | +0.78% | CNY 36.00 | CNY 36.37 | CNY 35.86 | 5.87M |
| 2026-09-07 | CNY 35.98 | +0.90% | CNY 35.60 | CNY 36.08 | CNY 35.27 | 6.16M |
| 2026-09-04 | CNY 35.66 | +1.89% | CNY 34.92 | CNY 36.09 | CNY 34.92 | 9.11M |
| 2026-09-03 | CNY 35.00 | -0.11% | CNY 35.02 | CNY 35.60 | CNY 34.93 | 4.59M |
| 2026-09-02 | CNY 35.04 | -1.71% | CNY 35.40 | CNY 35.91 | CNY 34.92 | 5.52M |
| 2026-09-01 | CNY 35.65 | +2.21% | CNY 34.72 | CNY 36.20 | CNY 34.72 | 8.79M |
| 2026-08-31 | CNY 34.88 | -1.41% | CNY 35.38 | CNY 35.40 | CNY 34.73 | 4.68M |
| 2026-08-28 | CNY 35.38 | +0.31% | CNY 35.20 | CNY 35.56 | CNY 35.05 | 5.59M |
| 2026-08-27 | CNY 35.27 | +0.06% | CNY 35.05 | CNY 35.28 | CNY 34.80 | 3.88M |
| 2026-08-26 | CNY 35.25 | -0.14% | CNY 35.00 | CNY 35.65 | CNY 34.90 | 4.07M |
| 2026-08-25 | CNY 35.30 | +0.48% | CNY 35.40 | CNY 35.66 | CNY 34.89 | 4.89M |
| 2026-08-24 | CNY 35.13 | +0.60% | CNY 34.90 | CNY 36.10 | CNY 34.80 | 6.48M |
| 2026-08-21 | CNY 34.92 | -1.02% | CNY 35.23 | CNY 35.24 | CNY 34.56 | 4.09M |
| 2026-08-20 | CNY 35.28 | +1.06% | CNY 35.00 | CNY 35.73 | CNY 34.96 | 5.45M |
| 2026-08-19 | CNY 34.91 | -3.11% | CNY 35.79 | CNY 36.10 | CNY 34.91 | 7.75M |
| 2026-08-18 | CNY 36.03 | -0.47% | CNY 36.00 | CNY 36.54 | CNY 35.68 | 7.53M |
| 2026-08-17 | CNY 36.20 | -2.50% | CNY 36.51 | CNY 36.60 | CNY 35.56 | 11.32M |
| 2026-08-14 | CNY 37.13 | -3.18% | CNY 38.39 | CNY 38.39 | CNY 37.00 | 12.16M |
| 2026-08-13 | CNY 38.35 | -0.21% | CNY 38.01 | CNY 39.45 | CNY 38.01 | 15.75M |
| 2026-08-12 | CNY 38.43 | +2.40% | CNY 37.40 | CNY 38.94 | CNY 37.22 | 16.98M |
| 2026-08-11 | CNY 37.53 | -1.37% | CNY 37.98 | CNY 38.27 | CNY 37.30 | 11.31M |
| 2026-08-10 | CNY 38.05 | +0.18% | CNY 37.98 | CNY 38.85 | CNY 37.80 | 19.19M |
| 2026-08-07 | CNY 37.98 | -0.47% | CNY 37.69 | CNY 38.21 | CNY 36.51 | 18.60M |
| 2026-08-06 | CNY 38.16 | +1.65% | CNY 37.56 | CNY 38.49 | CNY 37.07 | 21.28M |
| 2026-08-05 | CNY 37.54 | +0.51% | CNY 37.24 | CNY 37.69 | CNY 36.65 | 13.75M |
| 2026-08-04 | CNY 37.35 | -0.61% | CNY 37.32 | CNY 37.68 | CNY 37.10 | 11.41M |
| 2026-08-03 | CNY 37.58 | -3.09% | CNY 38.00 | CNY 38.49 | CNY 37.33 | 14.89M |
| 2026-07-31 | CNY 38.78 | +3.44% | CNY 36.20 | CNY 38.95 | CNY 36.07 | 28.47M |
| 2026-07-30 | CNY 37.49 | +10.01% | CNY 33.90 | CNY 37.49 | CNY 33.90 | 14.19M |
| 2026-07-29 | CNY 34.08 | +1.25% | CNY 33.45 | CNY 34.44 | CNY 33.42 | 9.29M |
| 2026-07-28 | CNY 33.66 | +1.60% | CNY 33.00 | CNY 34.04 | CNY 33.00 | 7.69M |
| 2026-07-27 | CNY 33.13 | +1.66% | CNY 32.32 | CNY 33.33 | CNY 32.16 | 5.91M |
| 2026-07-24 | CNY 32.59 | -4.71% | CNY 34.00 | CNY 34.48 | CNY 32.56 | 8.94M |
| 2026-07-23 | CNY 34.20 | -0.73% | CNY 34.41 | CNY 34.49 | CNY 33.70 | 7.62M |
| 2026-07-22 | CNY 34.45 | +4.24% | CNY 32.80 | CNY 35.15 | CNY 32.58 | 13.90M |
| 2026-07-21 | CNY 33.05 | -1.58% | CNY 33.52 | CNY 33.80 | CNY 32.70 | 9.19M |
| 2026-07-20 | CNY 33.58 | +2.63% | CNY 32.88 | CNY 34.56 | CNY 32.73 | 10.56M |
| 2026-07-17 | CNY 32.72 | -4.88% | CNY 34.08 | CNY 34.74 | CNY 32.50 | 8.56M |
| 2026-07-16 | CNY 34.40 | +0.58% | CNY 33.80 | CNY 35.04 | CNY 33.70 | 8.63M |
| 2026-07-15 | CNY 34.20 | +5.00% | CNY 32.29 | CNY 34.99 | CNY 32.15 | 13.55M |
| 2026-07-14 | CNY 32.57 | -1.36% | CNY 32.88 | CNY 33.21 | CNY 32.25 | 7.42M |
| 2026-07-13 | CNY 33.02 | -4.54% | CNY 33.73 | CNY 34.12 | CNY 32.91 | 8.28M |
| 2026-07-10 | CNY 34.59 | +3.94% | CNY 33.36 | CNY 35.75 | CNY 32.83 | 11.23M |
| 2026-07-09 | CNY 33.28 | -0.57% | CNY 33.38 | CNY 33.55 | CNY 32.71 | 5.59M |
| 2026-07-08 | CNY 33.47 | -1.79% | CNY 34.09 | CNY 34.20 | CNY 33.37 | 5.84M |
| 2026-07-07 | CNY 34.08 | -4.51% | CNY 35.53 | CNY 35.57 | CNY 34.06 | 7.75M |
| 2026-07-06 | CNY 35.69 | -0.53% | CNY 35.71 | CNY 36.46 | CNY 35.58 | 7.04M |
| 2026-07-03 | CNY 35.88 | -1.16% | CNY 36.50 | CNY 36.75 | CNY 35.70 | 6.90M |
| 2026-07-02 | CNY 36.30 | -1.97% | CNY 37.03 | CNY 37.60 | CNY 36.20 | 8.01M |
| 2026-07-01 | CNY 37.03 | +4.16% | CNY 35.50 | CNY 37.80 | CNY 35.31 | 11.94M |
| 2026-06-30 | CNY 35.55 | -1.14% | CNY 36.05 | CNY 36.16 | CNY 34.94 | 8.17M |
| 2026-06-29 | CNY 35.96 | +2.42% | CNY 34.90 | CNY 37.48 | CNY 34.55 | 10.95M |
| 2026-06-26 | CNY 35.11 | -6.12% | CNY 37.00 | CNY 37.67 | CNY 35.11 | 10.55M |
| 2026-06-25 | CNY 37.40 | +1.08% | CNY 36.52 | CNY 39.23 | CNY 34.80 | 14.81M |
| 2026-06-24 | CNY 37.00 | -3.80% | CNY 38.26 | CNY 38.78 | CNY 37.00 | 7.36M |
| 2026-06-23 | CNY 38.46 | -2.01% | CNY 38.80 | CNY 40.09 | CNY 38.39 | 9.02M |
| 2026-06-22 | CNY 39.25 | +2.80% | CNY 37.70 | CNY 39.95 | CNY 37.58 | 10.94M |
| 2026-06-18 | CNY 38.18 | +0.26% | CNY 38.00 | CNY 38.80 | CNY 37.22 | 6.96M |
| 2026-06-17 | CNY 38.08 | -0.47% | CNY 38.30 | CNY 38.40 | CNY 37.27 | 5.35M |
| 2026-06-16 | CNY 38.26 | -1.26% | CNY 38.79 | CNY 38.80 | CNY 38.00 | 4.34M |
| 2026-06-15 | CNY 38.75 | +1.79% | CNY 38.00 | CNY 38.77 | CNY 37.90 | 5.23M |
| 2026-06-12 | CNY 38.07 | +0.50% | CNY 37.88 | CNY 38.74 | CNY 37.55 | 4.97M |
| 2026-06-11 | CNY 37.88 | -2.92% | CNY 38.60 | CNY 38.61 | CNY 37.50 | 5.93M |
| 2026-06-10 | CNY 39.02 | -0.26% | CNY 39.40 | CNY 39.73 | CNY 38.92 | 4.84M |
| 2026-06-09 | CNY 39.12 | -2.37% | CNY 39.60 | CNY 39.71 | CNY 38.68 | 6.30M |
| 2026-06-08 | CNY 40.07 | -1.86% | CNY 41.17 | CNY 41.97 | CNY 40.00 | 7.43M |
| 2026-06-05 | CNY 40.83 | +1.37% | CNY 40.60 | CNY 42.86 | CNY 40.60 | 8.44M |
| 2026-06-04 | CNY 40.28 | -4.80% | CNY 41.99 | CNY 42.72 | CNY 40.24 | 8.76M |
| 2026-06-03 | CNY 42.31 | -0.68% | CNY 42.01 | CNY 43.10 | CNY 40.81 | 11.28M |
| 2026-06-02 | CNY 42.60 | -3.88% | CNY 43.50 | CNY 44.32 | CNY 42.31 | 12.45M |
| 2026-06-01 | CNY 44.32 | +0.59% | CNY 43.41 | CNY 44.68 | CNY 43.41 | 12.06M |
| 2026-05-29 | CNY 44.06 | +4.41% | CNY 42.13 | CNY 45.40 | CNY 41.92 | 20.72M |
| 2026-05-28 | CNY 42.20 | -4.37% | CNY 43.13 | CNY 43.65 | CNY 42.20 | 13.17M |
| 2026-05-27 | CNY 44.13 | +8.75% | CNY 40.10 | CNY 44.30 | CNY 39.66 | 22.77M |
| 2026-05-26 | CNY 40.58 | -1.46% | CNY 40.90 | CNY 41.85 | CNY 40.16 | 5.10M |