Shandong Hi-speed Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	9.95	10.20	9.94	10.16	10.16	2.01%	11,579,480
Sep 29, 2026	10.09	10.13	9.91	9.96	9.96	-1.39%	8,002,900
Sep 28, 2026	10.04	10.17	10.03	10.10	10.10	0.80%	8,481,542
Sep 24, 2026	10.03	10.14	9.98	10.02	10.02	-0.10%	6,416,016
Sep 23, 2026	10.05	10.09	9.98	10.03	10.03	0.30%	8,580,800
Sep 22, 2026	9.93	10.03	9.87	10.00	10.00	0.60%	9,637,011
Sep 21, 2026	10.00	10.05	9.83	9.94	9.94	-0.60%	14,844,278
Sep 18, 2026	10.05	10.07	9.98	10.00	10.00	-0.70%	10,327,502
Sep 17, 2026	10.18	10.21	10.06	10.07	10.07	-1.08%	8,280,894
Sep 16, 2026	10.39	10.40	10.16	10.18	10.18	-1.74%	11,455,800
Sep 15, 2026	10.38	10.51	10.30	10.36	10.36	-0.19%	11,692,100
Sep 14, 2026	10.13	10.47	10.10	10.38	10.38	2.27%	21,183,840
Sep 11, 2026	10.12	10.20	10.00	10.15	10.15	0.30%	18,204,974
Sep 10, 2026	9.97	10.17	9.86	10.12	10.12	1.61%	24,198,230
Sep 9, 2026	9.98	10.03	9.91	9.96	9.96	-0.60%	12,840,695
Sep 8, 2026	10.19	10.22	9.92	10.02	10.02	-1.67%	14,815,057
Sep 7, 2026	10.18	10.22	10.06	10.19	10.19	0.20%	11,723,357
Sep 4, 2026	10.27	10.28	10.13	10.17	10.17	-0.78%	8,151,788
Sep 3, 2026	10.07	10.28	10.06	10.25	10.25	1.38%	12,869,220
Sep 2, 2026	10.26	10.28	10.08	10.11	10.11	-1.37%	12,042,370
Sep 1, 2026	10.30	10.49	10.20	10.25	10.25	-0.49%	19,331,445
Aug 31, 2026	10.45	10.52	10.22	10.30	10.30	-1.62%	13,395,700
Aug 28, 2026	10.30	10.51	10.20	10.47	10.47	1.16%	14,207,185
Aug 27, 2026	10.67	10.68	10.27	10.35	10.35	-4.52%	24,822,723
Aug 26, 2026	10.90	11.12	10.78	10.84	10.84	-0.55%	16,925,500
Aug 25, 2026	10.75	10.99	10.69	10.90	10.90	1.58%	16,567,488
Aug 24, 2026	10.56	10.75	10.47	10.73	10.73	1.61%	13,984,995
Aug 21, 2026	10.54	10.60	10.38	10.56	10.56	0.48%	9,133,681
Aug 20, 2026	10.50	10.57	10.45	10.51	10.51	-0.10%	8,897,881
Aug 19, 2026	10.56	10.73	10.45	10.52	10.52	-0.19%	13,134,067
Aug 18, 2026	10.62	10.65	10.50	10.54	10.54	-0.75%	11,041,400
Aug 17, 2026	10.75	10.84	10.59	10.62	10.62	-2.03%	14,411,806
Aug 14, 2026	11.01	11.06	10.80	10.84	10.84	-1.54%	13,541,359
Aug 13, 2026	10.88	11.10	10.82	11.01	11.01	1.29%	16,129,520
Aug 12, 2026	10.86	10.96	10.78	10.87	10.87	0.09%	10,982,706
Aug 11, 2026	10.65	11.06	10.65	10.86	10.86	1.50%	18,704,127
Aug 10, 2026	10.94	10.95	10.65	10.70	10.70	-1.47%	15,194,358
Aug 7, 2026	10.80	10.94	10.70	10.86	10.86	0.46%	12,235,392
Aug 6, 2026	10.78	10.88	10.58	10.81	10.81	0.28%	16,500,236
Aug 5, 2026	10.93	10.96	10.61	10.78	10.78	-1.28%	16,278,906
Aug 4, 2026	11.29	11.49	10.92	10.92	10.92	-3.28%	16,752,206
Aug 3, 2026	11.37	11.52	11.04	11.29	11.29	-0.53%	14,960,493
Jul 31, 2026	10.89	11.39	10.80	11.35	11.35	4.22%	23,247,390
Jul 30, 2026	11.38	11.46	10.88	10.89	10.89	-4.14%	20,240,686
Jul 29, 2026	11.38	11.62	11.23	11.36	11.36	-0.53%	14,521,478
Jul 28, 2026	11.56	11.69	11.10	11.42	11.42	-1.81%	11,197,001
Jul 27, 2026	11.18	11.68	11.18	11.63	11.63	3.19%	10,719,060
Jul 24, 2026	11.45	11.65	11.24	11.27	11.27	-1.57%	8,767,656
Jul 23, 2026	11.42	11.52	11.30	11.45	11.45	-0.61%	9,686,865
Jul 22, 2026	11.69	11.99	11.46	11.52	11.52	-3.52%	13,772,110