Shandong Hi-speed Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 12, 2026	10.99	11.20	10.52	11.20	10.79	1.45%	17,541,370
Jun 11, 2026	11.69	11.71	10.81	11.04	10.63	-6.44%	13,827,310
Jun 10, 2026	11.56	11.88	11.41	11.80	11.36	1.81%	9,014,700
Jun 9, 2026	11.25	11.65	11.20	11.59	11.16	2.93%	7,198,300
Jun 8, 2026	11.10	11.31	11.02	11.26	10.84	-	6,996,800
Jun 5, 2026	11.39	11.55	11.12	11.26	10.84	-1.23%	9,615,360
Jun 4, 2026	11.26	11.47	11.21	11.40	10.98	1.24%	7,003,376
Jun 3, 2026	11.50	11.51	11.08	11.26	10.84	-1.75%	9,867,182
Jun 2, 2026	11.56	11.63	11.27	11.46	11.04	-1.38%	10,752,050
Jun 1, 2026	12.25	12.25	11.50	11.62	11.19	-5.14%	14,508,600
May 29, 2026	11.83	12.29	11.83	12.25	11.80	2.17%	9,939,352
May 28, 2026	11.61	12.10	11.61	11.99	11.55	1.35%	6,927,430
May 27, 2026	11.81	12.03	11.69	11.83	11.39	0.08%	9,703,644
May 26, 2026	12.15	12.41	11.66	11.82	11.38	-5.44%	11,732,930
May 25, 2026	12.21	12.60	11.80	12.50	12.04	2.21%	12,461,370
May 22, 2026	12.00	12.32	11.80	12.23	11.78	2.60%	9,222,260