Shandong Hi-speed Company Limited (SHA:600350)
China · Delayed Price · Currency is CNY 10.94
+0.08 (0.74%)
Oct 26, 2026, 3:00 PM CST
Shandong Hi-speed Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 10.74 | 11.00 | 10.74 | 10.94 | 10.94 | 0.74% | 7,643,101 |
| Oct 23, 2026 | 10.78 | 10.93 | 10.59 | 10.86 | 10.86 | 0.74% | 12,565,900 |
| Oct 22, 2026 | 10.89 | 10.97 | 10.55 | 10.78 | 10.78 | -1.10% | 13,873,600 |
| Oct 21, 2026 | 11.37 | 11.42 | 10.87 | 10.90 | 10.90 | -4.22% | 17,953,700 |
| Oct 20, 2026 | 11.24 | 11.38 | 11.19 | 11.38 | 11.38 | 1.25% | 11,911,800 |
| Oct 19, 2026 | 11.16 | 11.30 | 11.06 | 11.24 | 11.24 | 0.72% | 12,718,822 |
| Oct 16, 2026 | 11.04 | 11.20 | 10.92 | 11.16 | 11.16 | 1.55% | 13,643,517 |
| Oct 15, 2026 | 11.09 | 11.20 | 10.93 | 10.99 | 10.99 | -0.45% | 18,288,601 |
| Oct 14, 2026 | 10.80 | 11.08 | 10.78 | 11.04 | 11.04 | 1.94% | 14,527,316 |
| Oct 13, 2026 | 10.91 | 10.98 | 10.80 | 10.83 | 10.83 | -0.55% | 14,879,741 |
| Oct 12, 2026 | 10.57 | 10.93 | 10.52 | 10.89 | 10.89 | 2.93% | 18,599,148 |
| Oct 9, 2026 | 10.27 | 10.71 | 10.26 | 10.58 | 10.58 | 3.12% | 22,139,497 |
| Oct 8, 2026 | 10.20 | 10.29 | 10.12 | 10.26 | 10.26 | 0.98% | 9,459,600 |
| 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 |