Shandong Hi-speed Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	11.83	12.29	11.83	12.25	12.25	2.17%	9,939,352
May 28, 2026	11.61	12.10	11.61	11.99	11.99	1.35%	6,927,430
May 27, 2026	11.81	12.03	11.69	11.83	11.83	0.08%	9,703,644
May 26, 2026	12.15	12.41	11.66	11.82	11.82	-5.44%	11,732,936
May 25, 2026	12.21	12.60	11.80	12.50	12.50	2.21%	12,461,375
May 22, 2026	12.00	12.32	11.80	12.23	12.23	2.60%	9,222,260
May 21, 2026	11.86	11.98	11.76	11.92	11.92	0.68%	5,904,240
May 20, 2026	11.53	11.90	11.53	11.84	11.84	2.42%	6,274,302
May 19, 2026	11.17	11.65	11.17	11.56	11.56	2.57%	7,954,993
May 18, 2026	10.92	11.30	10.89	11.27	11.27	2.73%	7,979,600
May 15, 2026	11.01	11.13	10.83	10.97	10.97	-0.27%	6,040,322
May 14, 2026	11.25	11.27	11.00	11.00	11.00	-0.81%	5,159,158
May 13, 2026	11.24	11.27	11.00	11.09	11.09	-1.25%	5,499,514
May 12, 2026	11.30	11.37	11.13	11.23	11.23	0.27%	6,847,809
May 11, 2026	11.16	11.24	11.00	11.20	11.20	0.81%	6,740,084
May 8, 2026	10.91	11.12	10.83	11.11	11.11	1.55%	6,815,220
May 7, 2026	10.74	11.06	10.74	10.94	10.94	1.30%	8,403,740
May 6, 2026	10.68	10.81	10.59	10.80	10.80	0.93%	6,968,245
Apr 30, 2026	10.78	10.93	10.50	10.70	10.70	-0.37%	9,068,292
Apr 29, 2026	11.10	11.15	10.66	10.74	10.74	-2.98%	7,260,201
Apr 28, 2026	10.89	11.24	10.81	11.07	11.07	1.56%	7,692,655
Apr 27, 2026	11.00	11.00	10.74	10.90	10.90	-0.55%	6,753,460
Apr 24, 2026	10.95	10.98	10.86	10.96	10.96	0.09%	5,085,500
Apr 23, 2026	10.66	10.96	10.61	10.95	10.95	2.72%	7,316,070
Apr 22, 2026	10.54	10.69	10.51	10.66	10.66	1.23%	4,311,620
Apr 21, 2026	10.28	10.60	10.27	10.53	10.53	1.84%	5,814,704
Apr 20, 2026	10.24	10.34	10.15	10.34	10.34	1.17%	3,824,600
Apr 17, 2026	10.12	10.26	10.12	10.22	10.22	0.49%	3,775,800
Apr 16, 2026	10.14	10.19	10.06	10.17	10.17	0.69%	4,851,400
Apr 15, 2026	9.89	10.12	9.87	10.10	10.10	2.23%	6,901,301
Apr 14, 2026	9.93	10.01	9.82	9.88	9.88	-0.50%	8,274,982
Apr 13, 2026	10.07	10.08	9.84	9.93	9.93	-1.29%	8,080,979
Apr 10, 2026	10.32	10.35	9.99	10.06	10.06	-2.14%	9,571,000
Apr 9, 2026	10.31	10.43	10.25	10.28	10.28	-0.87%	5,193,356
Apr 8, 2026	10.40	10.45	10.19	10.37	10.37	0.29%	9,808,723
Apr 7, 2026	10.62	10.62	10.32	10.34	10.34	-2.73%	7,268,300
Apr 3, 2026	10.60	10.70	10.60	10.63	10.63	0.09%	5,346,120
Apr 2, 2026	10.58	10.72	10.46	10.62	10.62	-0.28%	5,470,710
Apr 1, 2026	10.74	10.77	10.46	10.65	10.65	-0.47%	6,600,300
Mar 31, 2026	10.61	10.74	10.52	10.70	10.70	0.94%	6,510,982
Mar 30, 2026	10.37	10.67	10.37	10.60	10.60	1.05%	7,294,244
Mar 27, 2026	10.55	10.57	10.35	10.49	10.49	-0.85%	7,327,410
Mar 26, 2026	10.48	10.66	10.40	10.58	10.58	0.86%	11,339,580
Mar 25, 2026	10.53	10.57	10.35	10.49	10.49	-0.10%	9,647,233
Mar 24, 2026	10.19	10.55	10.12	10.50	10.50	4.48%	11,378,600
Mar 23, 2026	10.29	10.32	10.01	10.05	10.05	-2.71%	11,652,080
Mar 20, 2026	10.43	10.47	10.30	10.33	10.33	-0.48%	5,331,400
Mar 19, 2026	10.40	10.49	10.33	10.38	10.38	-0.10%	6,829,400
Mar 18, 2026	10.40	10.40	10.23	10.39	10.39	-0.48%	8,297,100
Mar 17, 2026	10.09	10.46	10.06	10.44	10.44	2.96%	13,541,360