Shandong Hi-speed Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	11.86	11.98	11.76	11.92	11.48	0.68%	5,904,240
May 20, 2026	11.53	11.90	11.53	11.84	11.40	2.42%	6,274,302
May 19, 2026	11.17	11.65	11.17	11.56	11.13	2.57%	7,954,993
May 18, 2026	10.92	11.30	10.89	11.27	10.85	2.73%	7,979,600
May 15, 2026	11.01	11.13	10.83	10.97	10.56	-0.27%	6,040,322
May 14, 2026	11.25	11.27	11.00	11.00	10.59	-0.81%	5,159,158
May 13, 2026	11.24	11.27	11.00	11.09	10.68	-1.25%	5,499,514
May 12, 2026	11.30	11.37	11.13	11.23	10.81	0.27%	6,847,809
May 11, 2026	11.16	11.24	11.00	11.20	10.79	0.81%	6,740,084
May 8, 2026	10.91	11.12	10.83	11.11	10.70	1.55%	6,815,220
May 7, 2026	10.74	11.06	10.74	10.94	10.53	1.30%	8,403,740
May 6, 2026	10.68	10.81	10.59	10.80	10.40	0.93%	6,968,245
Apr 30, 2026	10.78	10.93	10.50	10.70	10.30	-0.37%	9,068,292
Apr 29, 2026	11.10	11.15	10.66	10.74	10.34	-2.98%	7,260,201
Apr 28, 2026	10.89	11.24	10.81	11.07	10.66	1.56%	7,692,655
Apr 27, 2026	11.00	11.00	10.74	10.90	10.50	-0.55%	6,753,460
Apr 24, 2026	10.95	10.98	10.86	10.96	10.55	0.09%	5,085,500
Apr 23, 2026	10.66	10.96	10.61	10.95	10.54	2.72%	7,316,070
Apr 22, 2026	10.54	10.69	10.51	10.66	10.27	1.23%	4,311,620
Apr 21, 2026	10.28	10.60	10.27	10.53	10.14	1.84%	5,814,704
Apr 20, 2026	10.24	10.34	10.15	10.34	9.96	1.17%	3,824,600
Apr 17, 2026	10.12	10.26	10.12	10.22	9.84	0.49%	3,775,800
Apr 16, 2026	10.14	10.19	10.06	10.17	9.79	0.69%	4,851,400
Apr 15, 2026	9.89	10.12	9.87	10.10	9.73	2.23%	6,901,301
Apr 14, 2026	9.93	10.01	9.82	9.88	9.51	-0.50%	8,274,982
Apr 13, 2026	10.07	10.08	9.84	9.93	9.56	-1.29%	8,080,979
Apr 10, 2026	10.32	10.35	9.99	10.06	9.69	-2.14%	9,571,000
Apr 9, 2026	10.31	10.43	10.25	10.28	9.90	-0.87%	5,193,356
Apr 8, 2026	10.40	10.45	10.19	10.37	9.99	0.29%	9,808,723
Apr 7, 2026	10.62	10.62	10.32	10.34	9.96	-2.73%	7,268,300