Shandong Hi-speed Company Limited (SHA:600350)
China · Delayed Price · Currency is CNY 9.06
-0.02 (-0.22%)
At close: Dec 8, 2025
Shandong Hi-speed Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 8, 2025 | 9.08 | 9.10 | 9.01 | 9.06 | 9.06 | -0.22% | 5,714,910 |
| Dec 5, 2025 | 9.18 | 9.26 | 9.07 | 9.08 | 9.08 | -1.09% | 7,100,000 |
| Dec 4, 2025 | 9.27 | 9.31 | 9.18 | 9.18 | 9.18 | -0.86% | 4,918,500 |
| Dec 3, 2025 | 9.16 | 9.34 | 9.14 | 9.26 | 9.26 | 1.09% | 9,121,910 |
| Dec 2, 2025 | 9.12 | 9.28 | 9.10 | 9.16 | 9.16 | 0.44% | 9,741,308 |
| Dec 1, 2025 | 9.20 | 9.22 | 9.07 | 9.12 | 9.12 | -0.65% | 12,084,600 |
| Nov 28, 2025 | 9.26 | 9.33 | 9.11 | 9.18 | 9.18 | -1.08% | 8,163,084 |
| Nov 27, 2025 | 9.27 | 9.31 | 9.11 | 9.28 | 9.28 | 0.11% | 11,407,460 |
| Nov 26, 2025 | 9.29 | 9.41 | 9.21 | 9.27 | 9.27 | -0.32% | 10,062,100 |
| Nov 25, 2025 | 9.36 | 9.45 | 9.22 | 9.30 | 9.30 | -1.06% | 10,615,500 |
| Nov 24, 2025 | 9.48 | 9.51 | 9.31 | 9.40 | 9.40 | -0.53% | 8,395,800 |
| Nov 21, 2025 | 9.50 | 9.55 | 9.41 | 9.45 | 9.45 | -0.84% | 7,855,488 |
| Nov 20, 2025 | 9.55 | 9.59 | 9.45 | 9.53 | 9.53 | 1.06% | 6,746,064 |
| Nov 19, 2025 | 9.40 | 9.59 | 9.34 | 9.43 | 9.43 | 0.53% | 10,032,560 |
| Nov 18, 2025 | 9.32 | 9.52 | 9.29 | 9.38 | 9.38 | 0.86% | 9,335,228 |
| Nov 17, 2025 | 9.40 | 9.40 | 9.22 | 9.30 | 9.30 | -1.06% | 10,635,700 |
| Nov 14, 2025 | 9.43 | 9.44 | 9.37 | 9.40 | 9.40 | 0.32% | 6,119,241 |
| Nov 13, 2025 | 9.58 | 9.59 | 9.34 | 9.37 | 9.37 | -1.99% | 9,708,020 |
| Nov 12, 2025 | 9.57 | 9.62 | 9.53 | 9.56 | 9.56 | 0.21% | 7,380,580 |
| Nov 11, 2025 | 9.58 | 9.74 | 9.53 | 9.54 | 9.54 | 0.32% | 9,746,301 |
| Nov 10, 2025 | 9.45 | 9.52 | 9.38 | 9.51 | 9.51 | 0.85% | 6,401,900 |
| Nov 7, 2025 | 9.48 | 9.54 | 9.43 | 9.43 | 9.43 | -0.63% | 6,664,999 |
| Nov 6, 2025 | 9.48 | 9.56 | 9.44 | 9.49 | 9.49 | 0.21% | 8,445,171 |
| Nov 5, 2025 | 9.53 | 9.57 | 9.44 | 9.47 | 9.47 | -0.63% | 7,908,500 |
| Nov 4, 2025 | 9.43 | 9.59 | 9.38 | 9.53 | 9.53 | 1.28% | 10,100,700 |
| Nov 3, 2025 | 9.35 | 9.49 | 9.27 | 9.41 | 9.41 | 0.86% | 10,070,840 |
| Oct 31, 2025 | 9.44 | 9.44 | 9.28 | 9.33 | 9.33 | -0.64% | 9,372,030 |
| Oct 30, 2025 | 9.47 | 9.52 | 9.37 | 9.39 | 9.39 | -1.05% | 10,073,100 |
| Oct 29, 2025 | 9.50 | 9.58 | 9.36 | 9.49 | 9.49 | -0.32% | 12,730,330 |
| Oct 28, 2025 | 9.39 | 9.56 | 9.36 | 9.52 | 9.52 | 1.49% | 20,073,370 |
| Oct 27, 2025 | 9.30 | 9.40 | 9.23 | 9.38 | 9.38 | 0.64% | 14,495,190 |
| Oct 24, 2025 | 9.24 | 9.38 | 9.11 | 9.32 | 9.32 | 0.87% | 16,748,760 |
| Oct 23, 2025 | 9.28 | 9.37 | 9.22 | 9.24 | 9.24 | -0.43% | 12,591,380 |
| Oct 22, 2025 | 9.02 | 9.30 | 9.01 | 9.28 | 9.28 | 3.00% | 22,291,340 |
| Oct 21, 2025 | 9.15 | 9.17 | 9.00 | 9.01 | 9.01 | -1.31% | 14,857,610 |
| Oct 20, 2025 | 9.20 | 9.21 | 9.00 | 9.13 | 9.13 | -1.08% | 17,453,110 |
| Oct 17, 2025 | 9.14 | 9.35 | 9.08 | 9.23 | 9.23 | 0.98% | 24,935,110 |
| Oct 16, 2025 | 9.03 | 9.15 | 9.02 | 9.14 | 9.14 | 1.33% | 13,627,980 |
| Oct 15, 2025 | 9.02 | 9.08 | 8.93 | 9.02 | 9.02 | -0.22% | 12,911,500 |
| Oct 14, 2025 | 8.86 | 9.05 | 8.82 | 9.04 | 9.04 | 1.80% | 18,945,600 |
| Oct 13, 2025 | 8.75 | 8.96 | 8.65 | 8.88 | 8.88 | 1.49% | 22,175,140 |
| Oct 10, 2025 | 8.65 | 8.79 | 8.60 | 8.75 | 8.75 | 1.27% | 12,711,450 |
| Oct 9, 2025 | 8.59 | 8.66 | 8.55 | 8.64 | 8.64 | 0.35% | 9,508,062 |
| Sep 30, 2025 | 8.70 | 8.73 | 8.60 | 8.61 | 8.61 | -1.03% | 7,547,702 |
| Sep 29, 2025 | 8.68 | 8.76 | 8.63 | 8.70 | 8.70 | 0.12% | 9,405,579 |
| Sep 26, 2025 | 8.68 | 8.73 | 8.58 | 8.69 | 8.69 | 0.46% | 9,262,042 |
| Sep 25, 2025 | 8.64 | 8.68 | 8.55 | 8.65 | 8.65 | -0.12% | 8,053,451 |
| Sep 24, 2025 | 8.58 | 8.79 | 8.54 | 8.66 | 8.66 | 0.70% | 13,763,010 |
| Sep 23, 2025 | 8.48 | 8.64 | 8.47 | 8.60 | 8.60 | 0.82% | 13,150,020 |
| Sep 22, 2025 | 8.69 | 8.70 | 8.49 | 8.53 | 8.53 | -1.95% | 12,978,760 |