Shandong Hi-speed Company Limited (SHA:600350)
China flag China · Delayed Price · Currency is CNY
8.61
-0.09 (-1.03%)
Sep 30, 2025, 3:00 PM CST

Shandong Hi-speed Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 20258.708.738.608.618.61-1.03%7,547,702
Sep 29, 20258.688.768.638.708.700.12%9,405,579
Sep 26, 20258.688.738.588.698.690.46%9,262,042
Sep 25, 20258.648.688.558.658.65-0.12%8,053,451
Sep 24, 20258.588.798.548.668.660.70%13,763,019
Sep 23, 20258.488.648.478.608.600.82%13,150,024
Sep 22, 20258.698.708.498.538.53-1.95%12,978,760
Sep 19, 20258.708.708.588.708.70-0.11%11,655,632
Sep 18, 20258.768.778.658.718.71-0.57%13,119,190
Sep 17, 20258.828.848.748.768.76-0.90%12,049,268
Sep 16, 20258.908.978.828.848.84-0.67%14,927,743
Sep 15, 20259.189.188.868.908.90-2.73%24,711,099
Sep 12, 20259.139.249.129.159.150.44%18,040,245
Sep 11, 20259.159.179.099.119.11-0.76%13,528,751
Sep 10, 20259.159.219.109.189.180.33%10,919,627
Sep 9, 20259.159.189.099.159.15-6,946,354
Sep 8, 20259.089.169.069.159.150.55%7,699,792
Sep 5, 20259.249.249.089.109.10-1.52%10,972,773
Sep 4, 20259.159.259.019.249.240.87%12,839,783
Sep 3, 20259.249.259.139.169.16-0.76%8,733,149
Sep 2, 20259.229.249.179.239.230.11%8,268,007
Sep 1, 20259.139.259.119.229.221.10%11,889,546
Aug 29, 20259.179.259.129.129.12-0.76%12,069,249
Aug 28, 20259.369.399.129.199.19-1.82%14,513,090
Aug 27, 20259.489.499.349.369.36-1.27%13,408,207
Aug 26, 20259.479.539.459.489.480.11%13,471,906
Aug 25, 20259.379.479.369.479.471.07%12,740,630
Aug 22, 20259.409.409.339.379.37-0.32%10,983,077
Aug 21, 20259.369.459.339.409.400.43%15,563,447
Aug 20, 20259.429.439.339.369.36-0.64%13,909,758
Aug 19, 20259.459.489.409.429.42-0.53%8,710,537
Aug 18, 20259.459.489.369.479.470.21%14,298,685
Aug 15, 20259.579.599.419.459.45-1.25%13,916,533
Aug 14, 20259.659.699.579.579.57-0.83%9,872,330
Aug 13, 20259.649.659.619.659.650.21%6,329,472
Aug 12, 20259.639.659.619.639.63-7,591,427
Aug 11, 20259.769.769.639.639.63-1.33%12,043,680
Aug 8, 20259.759.779.729.769.760.10%5,586,200
Aug 7, 20259.779.819.719.759.75-0.20%7,535,810
Aug 6, 20259.749.809.739.779.770.31%7,178,812
Aug 5, 20259.729.759.629.749.74-4.04%12,393,772
Aug 4, 202510.0710.1610.0410.159.730.69%12,643,407
Aug 1, 202510.0810.1210.0410.089.66-7,513,902
Jul 31, 202510.1810.1810.0210.089.66-1.08%16,220,474
Jul 30, 202510.2810.3110.1710.199.77-0.78%16,486,840
Jul 29, 202510.2210.2810.1610.279.850.49%9,684,207
Jul 28, 202510.2910.3210.1910.229.80-0.68%11,020,457
Jul 25, 202510.3810.4410.2810.299.86-0.87%12,522,562
Jul 24, 202510.5210.5310.3110.389.95-1.14%18,493,200
Jul 23, 202510.5510.6110.4810.5010.07-0.38%10,433,012