Shandong Hi-speed Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	11.81	11.99	11.41	11.87	11.87	0.42%	8,653,994
Jul 2, 2026	11.45	12.16	11.34	11.82	11.82	4.23%	10,142,161
Jul 1, 2026	11.06	11.46	10.97	11.34	11.34	1.89%	7,059,974
Jun 30, 2026	11.06	11.24	10.79	11.13	11.13	0.36%	7,328,841
Jun 29, 2026	10.80	11.10	10.56	11.09	11.09	2.21%	7,303,300
Jun 26, 2026	10.65	10.92	10.56	10.85	10.85	1.97%	6,190,400
Jun 25, 2026	10.59	10.81	10.50	10.64	10.64	0.57%	7,981,600
Jun 24, 2026	10.30	10.62	10.22	10.58	10.58	3.02%	9,975,913
Jun 23, 2026	10.00	10.35	9.97	10.27	10.27	1.99%	8,763,432
Jun 22, 2026	10.37	10.57	10.04	10.07	10.07	-4.00%	12,734,034
Jun 18, 2026	10.99	11.03	10.45	10.49	10.49	-3.94%	12,286,201
Jun 17, 2026	11.04	11.48	11.02	11.34	10.92	2.53%	11,379,430
Jun 16, 2026	11.04	11.19	10.92	11.06	10.65	0.09%	10,077,390
Jun 15, 2026	10.87	11.17	10.67	11.05	10.64	-1.34%	12,666,320