Shanghai Industrial Holdings (0363) Historical Prices

Time Period

Events

Rows:

HK:0363 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	13.25	13.45	13.25	13.41	13.41	+1.28%	645,300	0.90
Oct 29, 2026	13.32	13.39	13.24	13.24	13.24	+0.08%	369,153	0.51
Oct 28, 2026	13.30	13.37	13.14	13.23	13.23	-0.60%	563,000	0.78
Oct 27, 2026	13.40	13.40	13.22	13.31	13.31	+0.23%	710,750	0.98
Oct 26, 2026	13.14	13.42	13.14	13.28	13.28	+1.07%	361,000	0.50
Oct 23, 2026	13.22	13.23	12.89	13.14	13.14	+0.84%	1,068,351	1.49
Oct 22, 2026	13.20	13.20	12.95	13.03	13.03	-1.44%	966,000	1.35
Oct 21, 2026	13.36	13.47	13.21	13.22	13.22	-0.97%	704,090	0.99
Oct 20, 2026	13.51	13.51	13.34	13.35	13.35	-1.26%	453,000	0.64
Oct 19, 2026	13.52	13.74	13.50	13.52	13.52	+0.00%	0	0.00
Oct 16, 2026	13.65	13.74	13.50	13.52	13.52	-0.37%	396,366	0.55
Oct 15, 2026	13.83	13.83	13.55	13.57	13.57	-1.88%	718,000	0.99
Oct 14, 2026	13.66	14.07	13.66	13.83	13.83	+1.24%	1,687,200	2.38
Oct 13, 2026	13.22	13.73	13.22	13.66	13.66	+0.44%	1,249,095	1.79
Oct 12, 2026	13.20	13.64	13.20	13.60	13.60	+3.19%	1,842,416	2.71
Oct 09, 2026	13.15	13.27	13.08	13.18	13.18	+0.38%	298,000	0.44
Oct 08, 2026	13.08	13.29	13.06	13.13	13.13	+0.38%	950,162	1.40
Oct 07, 2026	12.86	13.20	12.84	13.08	13.08	+0.62%	397,000	0.58
Oct 06, 2026	13.23	13.23	12.81	13.00	13.00	+0.15%	200,035	0.29
Oct 05, 2026	12.93	13.03	12.80	12.98	12.98	+0.46%	284,538	0.41
Oct 02, 2026	13.03	13.04	12.85	12.92	12.92	-1.37%	867,000	1.25
Oct 01, 2026	13.10	13.20	12.95	13.10	13.10	+0.00%	0	0.00
Sep 30, 2026	13.15	13.20	12.95	13.10	13.10	+0.46%	512,000	0.72
Sep 29, 2026	13.05	13.15	12.98	13.04	13.04	-0.08%	382,000	0.53
Sep 28, 2026	12.78	13.06	12.78	13.05	13.05	+2.11%	1,017,040	1.44
Sep 25, 2026	12.82	12.83	12.63	12.78	12.78	-0.85%	593,040	0.82
Sep 24, 2026	12.96	12.96	12.81	12.89	12.89	-0.54%	878,200	1.18
Sep 23, 2026	13.58	13.58	13.37	13.38	12.96	-0.37%	1,729,074	2.37
Sep 22, 2026	13.55	13.61	13.36	13.43	13.01	-0.88%	1,614,000	2.20
Sep 21, 2026	13.45	13.62	13.37	13.55	13.12	+0.97%	1,350,368	1.86
Sep 18, 2026	13.74	13.74	13.42	13.42	13.00	+0.15%	880,631	1.17
Sep 17, 2026	13.51	13.54	13.36	13.40	12.98	-0.96%	1,078,092	1.43
Sep 16, 2026	13.56	13.60	13.51	13.53	13.11	-0.22%	282,000	0.38
Sep 15, 2026	13.56	13.86	13.56	13.56	13.13	-1.17%	923,100	1.21
Sep 14, 2026	13.66	13.72	13.58	13.72	13.29	+0.51%	374,000	0.48
Sep 11, 2026	13.80	13.84	13.65	13.65	13.22	-1.37%	641,416	0.83
Sep 10, 2026	13.83	13.91	13.77	13.84	13.41	-0.43%	559,936	0.73
Sep 09, 2026	13.95	13.96	13.84	13.90	13.46	-0.15%	216,300	0.28
Sep 08, 2026	13.60	13.97	13.60	13.92	13.48	+0.15%	349,216	0.44
Sep 07, 2026	13.77	13.91	13.69	13.90	13.46	+0.73%	510,045	0.63
Sep 04, 2026	13.61	13.89	13.61	13.80	13.37	+1.17%	445,300	0.54
Sep 03, 2026	13.52	13.74	13.52	13.64	13.21	+0.89%	729,000	0.89
Sep 02, 2026	13.62	13.62	13.37	13.52	13.10	-0.81%	758,200	0.90
Sep 01, 2026	13.83	13.83	13.63	13.63	13.20	-0.95%	625,400	0.74
Aug 31, 2026	14.10	14.11	13.60	13.76	13.33	-2.41%	2,260,100	2.75
Aug 28, 2026	13.72	14.26	13.71	14.10	13.66	+2.85%	1,129,300	1.36
Aug 27, 2026	13.74	13.84	13.61	13.71	13.28	-0.37%	510,200	0.60
Aug 26, 2026	13.74	13.88	13.74	13.76	13.33	+0.15%	648,000	0.75
Aug 25, 2026	13.81	13.84	13.68	13.74	13.31	-0.51%	425,000	0.48
Aug 24, 2026	13.81	13.90	13.74	13.81	13.38	-0.36%	667,500	0.74

Rows:

Shanghai Industrial Holdings historical prices

Shanghai Industrial Holdings (0363) Historical Prices

Become an Expert with TipRanks Premium