Shandong Hi-speed Company Limited (SHA:600350)
China · Delayed Price · Currency is CNY 10.66
-0.04 (-0.37%)
May 6, 2026, 11:29 AM CST
Shandong Hi-speed Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 11,652,089 |
| 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 |
| Mar 16, 2026 | 9.86 | 10.15 | 9.76 | 10.14 | 10.14 | 2.84% | 11,639,210 |
| Mar 13, 2026 | 9.74 | 9.88 | 9.70 | 9.86 | 9.86 | 0.92% | 8,163,059 |
| Mar 12, 2026 | 9.61 | 9.80 | 9.58 | 9.77 | 9.77 | 1.24% | 9,091,900 |
| Mar 11, 2026 | 9.47 | 9.67 | 9.39 | 9.65 | 9.65 | 1.79% | 9,607,111 |
| Mar 10, 2026 | 9.48 | 9.52 | 9.39 | 9.48 | 9.48 | -0.21% | 7,966,679 |
| Mar 9, 2026 | 9.57 | 9.70 | 9.38 | 9.50 | 9.50 | -1.14% | 19,520,280 |
| Mar 6, 2026 | 9.65 | 9.72 | 9.52 | 9.61 | 9.61 | -0.62% | 8,418,798 |
| Mar 5, 2026 | 9.56 | 9.68 | 9.53 | 9.67 | 9.67 | 1.47% | 4,928,100 |
| Mar 4, 2026 | 9.65 | 9.65 | 9.47 | 9.53 | 9.53 | -1.65% | 8,987,300 |
| Mar 3, 2026 | 9.76 | 9.86 | 9.65 | 9.69 | 9.69 | -0.62% | 10,307,800 |
| Mar 2, 2026 | 9.70 | 9.81 | 9.65 | 9.75 | 9.75 | 0.10% | 7,523,759 |
| Feb 27, 2026 | 9.86 | 9.91 | 9.72 | 9.74 | 9.74 | -1.22% | 6,340,564 |
| Feb 26, 2026 | 9.84 | 9.89 | 9.75 | 9.86 | 9.86 | 0.41% | 3,773,401 |
| Feb 25, 2026 | 9.93 | 9.95 | 9.80 | 9.82 | 9.82 | -0.81% | 5,484,279 |
| Feb 24, 2026 | 9.99 | 10.02 | 9.88 | 9.90 | 9.90 | -0.60% | 3,873,000 |
| Feb 13, 2026 | 10.05 | 10.10 | 9.92 | 9.96 | 9.96 | -0.70% | 3,542,700 |
| Feb 12, 2026 | 10.24 | 10.24 | 10.02 | 10.03 | 10.03 | -1.57% | 4,766,959 |
| Feb 11, 2026 | 10.25 | 10.25 | 10.11 | 10.19 | 10.19 | -0.10% | 3,937,767 |