Stock listing
Shanghai:600702 Shede Spirits Co., Ltd. (舍得酒业) 股价
Follow Shede Spirits Co., Ltd. into a list and get an email when it puts out news.
Share price · SSE:600702
¥33.64 CNY -0.28 (-0.8%)
Close on Nov 4, 2026
- Day range
- ¥33.57 – ¥34.66 CNYNov 4, 2026
- Volume
- 9.94M sharesNov 4, 2026
- Market cap
- ¥11.17B CNYAt the close on Nov 4, 2026 · price × 332.1M shares outstanding
- 52-week range
- ¥29.80 – ¥68.85 CNYLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
- Traded on an average day
- ¥261.1M CNYMedian day 5.87M shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · SSE:600702 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥33.64 | -0.28 | -0.8% | ¥34.00 | ¥34.66 | ¥33.57 | 9,943,875 | |
| ¥33.92 | -0.08 | -0.2% | ¥33.90 | ¥34.71 | ¥33.77 | 10,104,459 | |
| ¥34.00 | +1.13 | +3.4% | ¥32.88 | ¥34.50 | ¥32.84 | 13,473,921 | |
| ¥32.87 | +1.87 | +6.0% | ¥30.94 | ¥33.75 | ¥30.84 | 14,998,092 | |
| ¥31.00 | +0.51 | +1.7% | ¥31.40 | ¥31.88 | ¥31.00 | 6,178,437 | |
| ¥30.49 | -0.13 | -0.4% | ¥30.63 | ¥30.75 | ¥30.25 | 3,727,934 | |
| ¥30.62 | -0.77 | -2.5% | ¥31.23 | ¥31.81 | ¥30.61 | 3,675,506 | |
| ¥31.39 | +0.51 | +1.7% | ¥30.73 | ¥31.58 | ¥30.63 | 4,890,776 | |
| ¥30.88 | +0.56 | +1.8% | ¥30.32 | ¥30.95 | ¥29.80 | 5,165,882 | |
| ¥30.32 | -1.14 | -3.6% | ¥31.47 | ¥31.60 | ¥30.32 | 5,121,721 | |
| ¥31.46 | -0.44 | -1.4% | ¥31.88 | ¥32.15 | ¥31.40 | 4,467,287 | |
| ¥31.90 | -0.41 | -1.3% | ¥32.07 | ¥32.26 | ¥31.67 | 4,672,550 | |
| ¥32.31 | +0.25 | +0.8% | ¥31.74 | ¥32.83 | ¥31.60 | 5,432,007 | |
| ¥32.06 | +0.28 | +0.9% | ¥31.46 | ¥32.28 | ¥31.46 | 4,823,351 | |
| ¥31.78 | -0.32 | -1.0% | ¥31.53 | ¥32.75 | ¥31.45 | 6,248,153 | |
| ¥32.10 | -1.38 | -4.1% | ¥32.83 | ¥33.00 | ¥32.10 | 7,200,043 | |
| ¥33.48 | +0.81 | +2.5% | ¥32.90 | ¥34.47 | ¥32.87 | 11,384,018 | |
| ¥32.67 | +0.05 | +0.2% | ¥32.52 | ¥32.93 | ¥32.25 | 3,517,821 | |
| ¥32.62 | +0.25 | +0.8% | ¥32.49 | ¥32.79 | ¥31.85 | 4,711,782 | |
| ¥32.37 | -0.34 | -1.0% | ¥32.40 | ¥32.75 | ¥32.01 | 3,682,546 | |
| ¥32.71 | +0.95 | +3.0% | ¥31.92 | ¥33.22 | ¥31.77 | 6,442,285 | |
| ¥31.76 | -0.13 | -0.4% | ¥31.88 | ¥32.19 | ¥31.72 | 2,935,541 | |
| ¥31.89 | -0.59 | -1.8% | ¥32.53 | ¥32.92 | ¥31.80 | 4,144,179 | |
| ¥32.48 | -0.90 | -2.7% | ¥33.20 | ¥33.48 | ¥32.48 | 4,532,175 | |
| ¥33.38 | -0.24 | -0.7% | ¥33.52 | ¥34.34 | ¥33.24 | 6,710,797 | |
| ¥33.62 | -0.08 | -0.2% | ¥33.50 | ¥33.80 | ¥33.37 | 4,198,578 | |
| ¥33.70 | +0.85 | +2.6% | ¥32.69 | ¥33.80 | ¥32.66 | 6,033,575 | |
| ¥32.85 | +0.55 | +1.7% | ¥32.21 | ¥32.99 | ¥32.21 | 5,308,351 | |
| ¥32.30 | -0.86 | -2.6% | ¥33.00 | ¥33.29 | ¥31.80 | 8,305,316 | |
| ¥33.16 | +0.13 | +0.4% | ¥33.00 | ¥33.19 | ¥32.50 | 2,837,216 | |
| ¥33.03 | -0.33 | -1.0% | ¥33.45 | ¥33.55 | ¥32.98 | 2,945,206 | |
| ¥33.36 | 0.00 | 0.0% | ¥33.38 | ¥33.78 | ¥33.18 | 2,934,900 | |
| ¥33.36 | -1.22 | -3.5% | ¥34.31 | ¥34.34 | ¥33.34 | 5,933,533 | |
| ¥34.58 | -1.30 | -3.6% | ¥35.88 | ¥36.08 | ¥34.57 | 7,678,800 | |
| ¥35.88 | -0.38 | -1.0% | ¥36.19 | ¥36.36 | ¥35.60 | 4,675,250 | |
| ¥36.26 | +0.28 | +0.8% | ¥36.00 | ¥36.37 | ¥35.86 | 5,866,709 | |
| ¥35.98 | +0.32 | +0.9% | ¥35.60 | ¥36.08 | ¥35.27 | 6,158,045 | |
| ¥35.66 | +0.66 | +1.9% | ¥34.92 | ¥36.09 | ¥34.92 | 9,108,890 | |
| ¥35.00 | -0.04 | -0.1% | ¥35.02 | ¥35.60 | ¥34.93 | 4,586,800 | |
| ¥35.04 | -0.61 | -1.7% | ¥35.40 | ¥35.91 | ¥34.92 | 5,520,257 | |
| ¥35.65 | +0.77 | +2.2% | ¥34.72 | ¥36.20 | ¥34.72 | 8,786,944 | |
| ¥34.88 | -0.50 | -1.4% | ¥35.38 | ¥35.40 | ¥34.73 | 4,675,001 | |
| ¥35.38 | +0.11 | +0.3% | ¥35.20 | ¥35.56 | ¥35.05 | 5,589,964 | |
| ¥35.27 | +0.02 | +0.1% | ¥35.05 | ¥35.28 | ¥34.80 | 3,876,092 | |
| ¥35.25 | -0.05 | -0.1% | ¥35.00 | ¥35.65 | ¥34.90 | 4,074,233 | |
| ¥35.30 | +0.17 | +0.5% | ¥35.40 | ¥35.66 | ¥34.89 | 4,888,068 | |
| ¥35.13 | +0.21 | +0.6% | ¥34.90 | ¥36.10 | ¥34.80 | 6,477,223 | |
| ¥34.92 | -0.36 | -1.0% | ¥35.23 | ¥35.24 | ¥34.56 | 4,092,000 | |
| ¥35.28 | +0.37 | +1.1% | ¥35.00 | ¥35.73 | ¥34.96 | 5,445,746 | |
| ¥34.91 | -1.12 | -3.1% | ¥35.79 | ¥36.10 | ¥34.91 | 7,753,743 | |
| ¥36.03 | -0.17 | -0.5% | ¥36.00 | ¥36.54 | ¥35.68 | 7,525,011 | |
| ¥36.20 | -0.93 | -2.5% | ¥36.51 | ¥36.60 | ¥35.56 | 11,322,239 | |
| ¥37.13 | -1.22 | -3.2% | ¥38.39 | ¥38.39 | ¥37.00 | 12,157,329 | |
| ¥38.35 | -0.08 | -0.2% | ¥38.01 | ¥39.45 | ¥38.01 | 15,753,028 | |
| ¥38.43 | +0.90 | +2.4% | ¥37.40 | ¥38.94 | ¥37.22 | 16,980,705 | |
| ¥37.53 | -0.52 | -1.4% | ¥37.98 | ¥38.27 | ¥37.30 | 11,306,008 | |
| ¥38.05 | +0.07 | +0.2% | ¥37.98 | ¥38.85 | ¥37.80 | 19,191,940 | |
| ¥37.98 | -0.18 | -0.5% | ¥37.69 | ¥38.21 | ¥36.51 | 18,595,259 | |
| ¥38.16 | +0.62 | +1.7% | ¥37.56 | ¥38.49 | ¥37.07 | 21,282,968 | |
| ¥37.54 | +0.19 | +0.5% | ¥37.24 | ¥37.69 | ¥36.65 | 13,747,882 | |
| ¥37.35 | -0.23 | -0.6% | ¥37.32 | ¥37.68 | ¥37.10 | 11,410,713 |
- Ticker
- Shanghai:600702
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Food & drinks
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news release · Oct 29, 2026
(600702)"Shede Spirits Co., Ltd."Report for Q3 2026
Latest news
(600702)"Shede Spirits Co., Ltd."Report for Q3 2026
Oct 29, 2026
Closed ¥31.00 (+1.7%) on Oct 29, 2026
(600702)"Shede Spirits Co., Ltd."Announcement on Operating Data for the First Three Quarters of 2026
Oct 29, 2026
Closed ¥31.00 (+1.7%) on Oct 29, 2026
(600702)"Shede Spirits Co., Ltd."Announcement on Resolutions of the 2nd Extraordinary General Meeting in 2026
Sep 30, 2026
Closed ¥32.71 (+3.0%) on Sep 30, 2026
(600702)"Shede Spirits Co., Ltd."Announcement on Resolutions of the 1st Meeting of the 12th Board of Directors
Sep 30, 2026
Closed ¥32.71 (+3.0%) on Sep 30, 2026
(600702)"Shede Spirits Co., Ltd."Announcement on Election of Employee Representative Director
Sep 30, 2026
Closed ¥32.71 (+3.0%) on Sep 30, 2026
Announcement on Appointment of Board Secretary
Sep 30, 2026
Closed ¥32.71 (+3.0%) on Sep 30, 2026
Announcement on Resolutions of the 23rd Meeting of the 11th Board of Directors
Sep 12, 2026
Closed ¥33.36 (0.0%) on Sep 14, 2026
Announcement on Convening the 2026 Semi-annual Performance Briefing
Sep 1, 2026
Closed ¥35.65 (+2.2%) on Sep 1, 2026
Announcement on Operating Data for the First Half of 2026
Aug 19, 2026
Closed ¥34.91 (-3.1%) on Aug 19, 2026
Announcement on Expected Decrease in Semi-annual Performance for 2026
Jul 11, 2026
Closed ¥33.02 (-4.5%) on Jul 13, 2026
Shede Spirits Co., Ltd. on 6ix
- Sector
- Consumer goods
- Industry
- Food & drinks
- News releases
- 23 in the last 12 months · 55 in all · newest Oct 29, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Shede Spirits Co., Ltd.