Shandong Hi-speed Company Limited (SHA:600350)
China · Delayed Price · Currency is CNY 10.15
+0.03 (0.30%)
Sep 11, 2026, 3:00 PM CST
Shandong Hi-speed Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 12.13 | 12.42 | 11.81 | 11.94 | 11.94 | -4.33% | 18,359,210 |
| Jul 20, 2026 | 11.80 | 12.48 | 11.23 | 12.48 | 12.48 | 5.49% | 19,692,810 |
| Jul 17, 2026 | 11.75 | 12.20 | 11.73 | 11.83 | 11.83 | 0.08% | 11,910,100 |
| Jul 16, 2026 | 11.91 | 12.20 | 11.69 | 11.82 | 11.82 | -2.39% | 10,029,900 |
| Jul 15, 2026 | 12.30 | 12.55 | 11.74 | 12.11 | 12.11 | -2.50% | 12,026,000 |
| Jul 14, 2026 | 11.55 | 12.45 | 11.53 | 12.42 | 12.42 | 6.61% | 15,451,271 |
| Jul 13, 2026 | 11.79 | 11.82 | 11.33 | 11.65 | 11.65 | -1.85% | 12,341,271 |
| Jul 10, 2026 | 11.20 | 12.09 | 11.20 | 11.87 | 11.87 | -2.22% | 15,709,900 |
| Jul 9, 2026 | 13.28 | 13.28 | 12.14 | 12.14 | 12.14 | -10.01% | 13,962,709 |
| Jul 8, 2026 | 12.16 | 13.49 | 12.08 | 13.49 | 13.49 | 10.03% | 12,005,071 |
| Jul 7, 2026 | 12.19 | 12.28 | 11.83 | 12.26 | 12.26 | 0.91% | 6,840,208 |
| Jul 6, 2026 | 11.87 | 12.16 | 11.63 | 12.15 | 12.15 | 2.36% | 7,225,672 |