Shandong Hi-speed Company Limited (SHA:600350)
China · Delayed Price · Currency is CNY 9.78
+0.19 (1.98%)
At close: Jan 16, 2026
Shandong Hi-speed Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 9.65 | 9.80 | 9.58 | 9.78 | 9.78 | 1.98% | 7,619,100 |
| Jan 15, 2026 | 9.70 | 9.77 | 9.56 | 9.59 | 9.59 | -1.13% | 4,701,964 |
| Jan 14, 2026 | 9.71 | 9.79 | 9.57 | 9.70 | 9.70 | 0.41% | 8,753,379 |
| Jan 13, 2026 | 9.70 | 9.86 | 9.63 | 9.66 | 9.66 | -0.72% | 9,211,920 |
| Jan 12, 2026 | 9.51 | 9.74 | 9.49 | 9.73 | 9.73 | 2.31% | 9,436,667 |
| Jan 9, 2026 | 9.44 | 9.56 | 9.41 | 9.51 | 9.51 | 0.32% | 6,282,338 |
| Jan 8, 2026 | 9.44 | 9.50 | 9.37 | 9.48 | 9.48 | 0.64% | 6,211,789 |
| Jan 7, 2026 | 9.42 | 9.50 | 9.35 | 9.42 | 9.42 | -0.21% | 7,665,600 |
| Jan 6, 2026 | 9.68 | 9.68 | 9.41 | 9.44 | 9.44 | -2.18% | 9,839,108 |
| Jan 5, 2026 | 9.68 | 9.75 | 9.57 | 9.65 | 9.65 | -1.03% | 8,471,903 |
| Dec 31, 2025 | 9.78 | 9.93 | 9.69 | 9.75 | 9.75 | 0.31% | 8,052,930 |
| Dec 30, 2025 | 9.75 | 9.79 | 9.67 | 9.72 | 9.72 | -0.31% | 5,098,306 |
| Dec 29, 2025 | 9.75 | 9.81 | 9.68 | 9.75 | 9.75 | 0.41% | 6,525,114 |
| Dec 26, 2025 | 9.68 | 9.80 | 9.54 | 9.71 | 9.71 | 0.52% | 10,810,190 |
| Dec 25, 2025 | 9.56 | 9.67 | 9.55 | 9.66 | 9.66 | 0.84% | 6,303,420 |
| Dec 24, 2025 | 9.55 | 9.60 | 9.43 | 9.58 | 9.58 | 1.16% | 8,009,518 |
| Dec 23, 2025 | 9.42 | 9.59 | 9.38 | 9.47 | 9.47 | 0.53% | 10,334,160 |
| Dec 22, 2025 | 9.33 | 9.48 | 9.27 | 9.42 | 9.42 | 0.53% | 7,721,820 |
| Dec 19, 2025 | 9.33 | 9.42 | 9.18 | 9.37 | 9.37 | -0.32% | 8,559,001 |
| Dec 18, 2025 | 9.28 | 9.41 | 9.17 | 9.40 | 9.40 | 2.06% | 8,571,890 |
| Dec 17, 2025 | 9.30 | 9.35 | 9.20 | 9.21 | 9.21 | -0.75% | 6,823,282 |
| Dec 16, 2025 | 9.13 | 9.35 | 9.13 | 9.28 | 9.28 | 1.09% | 10,785,390 |
| Dec 15, 2025 | 8.99 | 9.22 | 8.97 | 9.18 | 9.18 | 2.23% | 14,613,200 |
| Dec 12, 2025 | 9.48 | 9.49 | 8.98 | 8.98 | 8.98 | -4.47% | 34,307,110 |
| Dec 11, 2025 | 9.26 | 9.58 | 9.23 | 9.40 | 9.40 | 1.08% | 28,571,740 |
| Dec 10, 2025 | 8.98 | 9.33 | 8.98 | 9.30 | 9.30 | 3.56% | 15,486,120 |
| Dec 9, 2025 | 9.07 | 9.10 | 8.98 | 8.98 | 8.98 | -0.88% | 6,322,149 |
| 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 |